Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.27 14.27 14.11 14.15 4,799 -0.15(-1.03%)
Oct 29, 2020 14.19 14.35 14.19 14.30 29,394 -0.04(-0.31%)
Oct 28, 2020 14.40 14.40 14.26 14.34 5,467 -0.47(-3.20%)
Oct 27, 2020 15.01 15.02 14.82 14.82 3,019 -0.29(-1.93%)
Oct 26, 2020 15.17 15.19 15.05 15.11 3,322 -0.26(-1.72%)
Oct 23, 2020 15.35 15.41 15.28 15.37 11,831 +0.20(+1.33%)
Oct 22, 2020 15.08 15.19 15.08 15.17 3,263 +0.00(+0.03%)
Oct 21, 2020 15.23 15.25 15.17 15.17 4,410 -0.22(-1.46%)
Oct 20, 2020 15.48 15.50 15.38 15.39 5,310 +0.23(+1.54%)
Oct 19, 2020 15.42 15.42 15.16 15.16 58,314 -0.09(-0.62%)
Oct 16, 2020 15.30 15.36 15.25 15.25 3,460 -0.02(-0.15%)
Oct 15, 2020 15.22 15.27 15.21 15.27 3,176 -0.32(-2.07%)
Oct 14, 2020 15.75 15.75 15.60 15.60 3,420 -0.12(-0.75%)
Oct 13, 2020 15.82 15.82 15.67 15.72 5,032 -0.32(-2.00%)
Oct 12, 2020 16.00 16.05 16.00 16.04 2,668 +0.00(+0.00%)
Oct 09, 2020 16.04 16.06 16.04 16.04 5,469 +0.12(+0.73%)
Oct 08, 2020 15.85 15.92 15.85 15.92 1,954 +0.18(+1.14%)
Oct 07, 2020 15.70 15.74 15.65 15.74 13,451 +0.16(+1.03%)
Oct 06, 2020 15.79 15.81 15.58 15.58 7,756 -0.02(-0.11%)
Oct 05, 2020 15.57 15.60 15.53 15.60 7,875 +0.28(+1.80%)
Oct 02, 2020 15.10 15.35 15.10 15.32 10,827 +0.01(+0.07%)
Oct 01, 2020 15.36 15.36 15.24 15.31 213,650 +0.04(+0.23%)
Sep 30, 2020 15.35 15.35 15.17 15.27 26,560 +0.03(+0.18%)
Sep 29, 2020 15.28 15.29 15.24 15.25 1,156 +0.03(+0.18%)
Sep 28, 2020 15.27 15.27 15.22 15.22 1,818 +0.27(+1.82%)
Sep 25, 2020 14.80 14.95 14.76 14.95 3,237 -0.00(-0.03%)
Sep 24, 2020 14.91 15.03 14.85 14.95 6,293 -0.09(-0.62%)
Sep 23, 2020 15.27 15.28 15.03 15.05 6,398 -0.26(-1.68%)
Sep 22, 2020 15.44 15.49 15.21 15.30 19,855 -0.16(-1.01%)
Sep 21, 2020 15.44 15.46 15.34 15.46 2,422 -0.52(-3.25%)
Sep 18, 2020 16.00 16.05 15.94 15.98 2,678 -0.10(-0.64%)
Sep 17, 2020 15.91 16.08 15.91 16.08 1,982 +0.18(+1.13%)
Sep 16, 2020 15.88 16.02 15.87 15.90 2,595 +0.14(+0.91%)
Sep 15, 2020 15.83 15.83 15.75 15.76 1,226 +0.04(+0.23%)
Sep 14, 2020 15.78 15.78 15.72 15.72 1,283 -0.01(-0.06%)
Sep 11, 2020 15.72 15.73 15.66 15.73 3,795 +0.15(+0.98%)
Sep 10, 2020 15.79 15.84 15.58 15.58 3,494 -0.22(-1.38%)
Sep 09, 2020 15.71 15.86 15.71 15.80 5,252 +0.39(+2.52%)
Sep 08, 2020 15.50 15.52 15.41 15.41 130,581 -0.34(-2.16%)
Sep 04, 2020 15.75 15.80 15.53 15.75 40,630 -0.03(-0.16%)
Sep 03, 2020 15.98 15.98 15.71 15.78 8,299 -0.28(-1.74%)
Sep 02, 2020 15.89 16.05 15.89 16.05 27,160 +0.31(+1.99%)
Sep 01, 2020 15.80 15.89 15.73 15.74 3,862 -0.05(-0.34%)
Aug 31, 2020 15.98 15.98 15.79 15.79 32,701 -0.21(-1.31%)
Aug 28, 2020 15.94 16.00 15.94 16.00 2,455 +0.14(+0.89%)
Aug 27, 2020 15.89 15.96 15.77 15.86 21,655 -0.13(-0.81%)
Aug 26, 2020 15.91 16.00 15.91 15.99 1,391 +0.13(+0.85%)
Aug 25, 2020 15.89 15.89 15.75 15.86 4,337 +0.04(+0.23%)
Aug 24, 2020 15.79 15.82 15.72 15.82 15,413 +0.29(+1.84%)
Aug 21, 2020 15.50 15.53 15.45 15.53 2,790 -0.18(-1.17%)
Aug 20, 2020 15.62 15.75 15.62 15.72 3,638 +0.00(+0.03%)
Aug 19, 2020 15.87 15.90 15.71 15.71 70,390 -0.39(-2.39%)
Aug 18, 2020 16.19 16.22 16.05 16.10 9,138 +0.04(+0.27%)
Aug 17, 2020 16.02 16.06 16.02 16.06 13,877 +0.08(+0.51%)
Aug 14, 2020 16.01 16.01 15.90 15.97 26,789 -0.05(-0.34%)
Aug 13, 2020 16.06 16.13 15.98 16.03 8,113 -0.05(-0.33%)
Aug 12, 2020 16.01 16.08 16.01 16.08 71,517 +0.37(+2.38%)
Aug 11, 2020 15.84 15.88 15.70 15.71 4,073 +0.13(+0.82%)
Aug 10, 2020 15.58 15.58 15.54 15.58 13,506 +0.01(+0.05%)
Aug 07, 2020 15.46 15.57 15.46 15.57 2,902 -0.06(-0.40%)
Aug 06, 2020 15.55 15.64 15.52 15.63 4,727 -0.09(-0.54%)
Aug 05, 2020 15.82 15.83 15.72 15.72 43,617 +0.04(+0.26%)
Aug 04, 2020 15.53 15.68 15.53 15.68 3,104 +0.14(+0.91%)
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.