Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

18.12 -0.35 (-1.91%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.607 8.634 8.310 8.322 152,317 -0.28(-3.31%)
Oct 29, 2009 8.461 8.643 8.461 8.607 404,593 +0.37(+4.51%)
Oct 28, 2009 8.435 8.448 8.210 8.236 124,508 -0.31(-3.64%)
Oct 27, 2009 8.700 8.706 8.528 8.547 298,330 -0.25(-2.86%)
Oct 26, 2009 9.031 9.044 8.726 8.799 496,355 -0.25(-2.71%)
Oct 23, 2009 9.078 9.078 9.018 9.044 125,392 -0.15(-1.66%)
Oct 22, 2009 9.031 9.217 8.985 9.197 114,271 +0.19(+2.06%)
Oct 21, 2009 9.051 9.190 9.011 9.011 366,515 -0.08(-0.87%)
Oct 20, 2009 9.051 9.104 9.044 9.091 231,711 -0.09(-1.01%)
Oct 19, 2009 9.131 9.243 9.117 9.184 100,426 +0.10(+1.09%)
Oct 16, 2009 9.051 9.131 9.051 9.084 140,616 -0.06(-0.65%)
Oct 15, 2009 9.084 9.163 9.071 9.144 110,839 +0.03(+0.29%)
Oct 14, 2009 9.071 9.118 8.998 9.117 204,371 +0.27(+2.99%)
Oct 13, 2009 8.832 8.889 8.812 8.852 163,740 -0.01(-0.08%)
Oct 12, 2009 8.925 8.938 8.859 8.860 163,009 +0.05(+0.61%)
Oct 09, 2009 8.799 8.863 8.762 8.806 207,443 +0.01(+0.08%)
Oct 08, 2009 8.746 8.890 8.746 8.799 288,065 +0.13(+1.45%)
Oct 07, 2009 8.614 8.673 8.574 8.673 451,278 +0.02(+0.23%)
Oct 06, 2009 8.528 8.720 8.528 8.653 1,484,872 +0.25(+3.00%)
Oct 05, 2009 8.316 8.441 8.309 8.402 3,130,135 +0.13(+1.60%)
Oct 02, 2009 8.243 8.329 8.130 8.269 543,529 -0.09(-1.03%)
Oct 01, 2009 8.481 8.514 8.329 8.355 83,238 -0.25(-2.93%)
Sep 30, 2009 8.587 8.634 8.475 8.607 233,791 +0.09(+1.01%)
Sep 29, 2009 8.534 8.548 8.494 8.521 60,732 -0.02(-0.23%)
Sep 28, 2009 8.488 8.600 8.468 8.541 63,763 +0.09(+1.02%)
Sep 25, 2009 8.441 8.528 8.422 8.455 366,304 -0.03(-0.31%)
Sep 24, 2009 8.653 8.709 8.441 8.481 105,728 -0.09(-1.08%)
Sep 23, 2009 8.693 8.773 8.574 8.574 218,069 -0.07(-0.84%)
Sep 22, 2009 8.660 8.700 8.594 8.647 175,116 +0.04(+0.46%)
Sep 21, 2009 8.547 8.634 8.236 8.607 225,931 -0.09(-1.07%)
Sep 18, 2009 8.634 8.726 8.561 8.700 165,655 +0.03(+0.31%)
Sep 17, 2009 8.673 8.726 8.594 8.673 139,392 -0.02(-0.23%)
Sep 16, 2009 8.667 8.740 8.630 8.693 190,751 +0.15(+1.71%)
Sep 15, 2009 8.508 8.581 8.435 8.547 202,053 +0.05(+0.62%)
Sep 14, 2009 8.369 8.501 8.368 8.494 493,833 +0.03(+0.39%)
Sep 11, 2009 8.547 8.547 8.415 8.461 171,982 -0.01(-0.16%)
Sep 10, 2009 8.382 8.494 8.335 8.475 181,211 +0.09(+1.11%)
Sep 09, 2009 8.322 8.435 8.276 8.382 589,640 +0.12(+1.44%)
Sep 08, 2009 8.236 8.282 8.196 8.263 1,622,041 +0.26(+3.23%)
Sep 04, 2009 7.918 8.050 7.872 8.004 1,353,117 +0.12(+1.51%)
Sep 03, 2009 7.805 7.885 7.752 7.885 2,795,427 +0.25(+3.30%)
Sep 02, 2009 7.626 7.686 7.626 7.633 100,730 -0.12(-1.54%)
Sep 01, 2009 7.898 7.944 7.720 7.752 121,530 -0.23(-2.90%)
Aug 31, 2009 7.951 8.011 7.931 7.984 72,604 -0.07(-0.82%)
Aug 28, 2009 8.110 8.110 8.024 8.050 42,453 -0.01(-0.16%)
Aug 27, 2009 7.978 8.097 7.853 8.064 96,610 +0.01(+0.08%)
Aug 26, 2009 8.050 8.077 7.988 8.057 48,538 -0.02(-0.25%)
Aug 25, 2009 8.084 8.137 8.044 8.077 184,170 +0.16(+2.01%)
Aug 24, 2009 7.978 8.037 7.918 7.918 514,805 +0.03(+0.34%)
Aug 21, 2009 7.852 7.925 7.824 7.891 173,062 +0.19(+2.50%)
Aug 20, 2009 7.594 7.715 7.594 7.699 22,372 +0.14(+1.84%)
Aug 19, 2009 7.388 7.607 7.388 7.560 32,940 +0.09(+1.17%)
Aug 18, 2009 7.335 7.501 7.335 7.473 70,148 +0.14(+1.97%)
Aug 17, 2009 7.388 7.408 7.302 7.328 102,262 -0.25(-3.32%)
Aug 14, 2009 7.560 7.580 7.507 7.580 65,343 -0.03(-0.44%)
Aug 13, 2009 7.600 7.626 7.520 7.613 240,955 +0.05(+0.70%)
Aug 12, 2009 7.527 7.600 7.514 7.560 24,945 +0.06(+0.80%)
Aug 11, 2009 7.540 7.540 7.487 7.501 33,723 -0.09(-1.22%)
Aug 10, 2009 7.534 7.593 7.527 7.593 273,406 +0.19(+2.50%)
Aug 07, 2009 7.461 7.494 7.408 7.408 28,213 -0.03(-0.36%)
Aug 06, 2009 7.467 7.487 7.401 7.434 39,748 +0.07(+0.90%)
Aug 05, 2009 7.302 7.395 7.302 7.368 93,452 -0.03(-0.45%)
Aug 04, 2009 7.315 7.401 7.315 7.401 36,429 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.