Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.26 14.26 14.09 14.13 4,805 -0.15(-1.03%)
Oct 29, 2020 14.17 14.34 14.17 14.28 29,427 -0.04(-0.31%)
Oct 28, 2020 14.38 14.38 14.25 14.33 5,473 -0.47(-3.20%)
Oct 27, 2020 14.99 15.00 14.80 14.80 3,022 -0.29(-1.93%)
Oct 26, 2020 15.15 15.18 15.03 15.09 3,326 -0.26(-1.72%)
Oct 23, 2020 15.33 15.39 15.27 15.36 11,845 +0.20(+1.33%)
Oct 22, 2020 15.06 15.17 15.06 15.15 3,267 +0.00(+0.03%)
Oct 21, 2020 15.21 15.23 15.15 15.15 4,415 -0.22(-1.46%)
Oct 20, 2020 15.46 15.48 15.36 15.37 5,317 +0.23(+1.54%)
Oct 19, 2020 15.40 15.40 15.14 15.14 58,380 -0.09(-0.62%)
Oct 16, 2020 15.28 15.34 15.24 15.24 3,464 -0.02(-0.15%)
Oct 15, 2020 15.20 15.26 15.19 15.26 3,180 -0.32(-2.07%)
Oct 14, 2020 15.73 15.73 15.58 15.58 3,423 -0.12(-0.75%)
Oct 13, 2020 15.80 15.80 15.65 15.70 5,038 -0.32(-2.00%)
Oct 12, 2020 15.98 16.03 15.98 16.02 2,671 +0.00(+0.00%)
Oct 09, 2020 16.02 16.04 16.02 16.02 5,475 +0.12(+0.73%)
Oct 08, 2020 15.83 15.90 15.83 15.90 1,956 +0.18(+1.14%)
Oct 07, 2020 15.68 15.72 15.63 15.72 13,466 +0.16(+1.03%)
Oct 06, 2020 15.77 15.79 15.56 15.56 7,765 -0.02(-0.11%)
Oct 05, 2020 15.55 15.58 15.52 15.58 7,884 +0.28(+1.80%)
Oct 02, 2020 15.09 15.33 15.09 15.30 10,839 +0.01(+0.07%)
Oct 01, 2020 15.34 15.34 15.22 15.29 213,894 +0.04(+0.23%)
Sep 30, 2020 15.33 15.33 15.15 15.26 26,590 +0.03(+0.18%)
Sep 29, 2020 15.27 15.28 15.22 15.23 1,157 +0.03(+0.18%)
Sep 28, 2020 15.26 15.26 15.20 15.20 1,820 +0.27(+1.82%)
Sep 25, 2020 14.78 14.93 14.74 14.93 3,240 -0.00(-0.03%)
Sep 24, 2020 14.89 15.02 14.84 14.94 6,300 -0.09(-0.62%)
Sep 23, 2020 15.26 15.27 15.02 15.03 6,405 -0.26(-1.68%)
Sep 22, 2020 15.42 15.47 15.19 15.28 19,877 -0.16(-1.02%)
Sep 21, 2020 15.42 15.44 15.32 15.44 2,424 -0.52(-3.25%)
Sep 18, 2020 15.98 16.03 15.92 15.96 2,681 -0.10(-0.64%)
Sep 17, 2020 15.89 16.06 15.89 16.06 1,984 +0.18(+1.13%)
Sep 16, 2020 15.86 16.00 15.85 15.88 2,598 +0.14(+0.91%)
Sep 15, 2020 15.81 15.81 15.73 15.74 1,228 +0.04(+0.23%)
Sep 14, 2020 15.76 15.76 15.71 15.71 1,285 -0.01(-0.06%)
Sep 11, 2020 15.70 15.71 15.64 15.71 3,799 +0.15(+0.98%)
Sep 10, 2020 15.77 15.82 15.56 15.56 3,498 -0.22(-1.38%)
Sep 09, 2020 15.70 15.84 15.70 15.78 5,258 +0.39(+2.52%)
Sep 08, 2020 15.48 15.50 15.39 15.39 130,730 -0.34(-2.16%)
Sep 04, 2020 15.73 15.79 15.51 15.73 40,676 -0.03(-0.16%)
Sep 03, 2020 15.96 15.96 15.70 15.76 8,308 -0.28(-1.74%)
Sep 02, 2020 15.87 16.04 15.87 16.04 27,191 +0.31(+1.99%)
Sep 01, 2020 15.79 15.87 15.71 15.72 3,866 -0.05(-0.34%)
Aug 31, 2020 15.96 15.96 15.78 15.78 32,739 -0.21(-1.31%)
Aug 28, 2020 15.92 15.99 15.92 15.99 2,458 +0.14(+0.89%)
Aug 27, 2020 15.87 15.94 15.75 15.84 21,680 -0.13(-0.81%)
Aug 26, 2020 15.89 15.99 15.89 15.97 1,393 +0.13(+0.85%)
Aug 25, 2020 15.87 15.87 15.73 15.84 4,342 +0.04(+0.23%)
Aug 24, 2020 15.77 15.80 15.70 15.80 15,431 +0.29(+1.84%)
Aug 21, 2020 15.48 15.52 15.43 15.52 2,793 -0.18(-1.17%)
Aug 20, 2020 15.60 15.73 15.60 15.70 3,643 +0.00(+0.03%)
Aug 19, 2020 15.85 15.88 15.70 15.70 70,470 -0.38(-2.39%)
Aug 18, 2020 16.17 16.20 16.03 16.08 9,148 +0.04(+0.27%)
Aug 17, 2020 16.00 16.05 16.00 16.04 13,893 +0.08(+0.51%)
Aug 14, 2020 15.99 15.99 15.88 15.96 26,819 -0.05(-0.34%)
Aug 13, 2020 16.04 16.11 15.96 16.01 8,123 -0.05(-0.33%)
Aug 12, 2020 15.99 16.06 15.99 16.06 71,599 +0.37(+2.38%)
Aug 11, 2020 15.82 15.86 15.69 15.69 4,077 +0.13(+0.82%)
Aug 10, 2020 15.56 15.56 15.53 15.56 13,521 +0.01(+0.05%)
Aug 07, 2020 15.45 15.55 15.45 15.55 2,905 -0.06(-0.40%)
Aug 06, 2020 15.53 15.62 15.50 15.62 4,732 -0.09(-0.54%)
Aug 05, 2020 15.80 15.81 15.70 15.70 43,666 +0.04(+0.26%)
Aug 04, 2020 15.51 15.66 15.51 15.66 3,107 +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.