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

Belgium Ishares MSCI ETF (NY: EWK )

18.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2010 8.257 8.351 8.251 8.307 228,833 -0.15(-1.72%)
Nov 29, 2010 8.506 8.506 8.358 8.452 186,337 -0.23(-2.63%)
Nov 26, 2010 8.680 8.701 8.633 8.680 22,480 -0.14(-1.60%)
Nov 24, 2010 8.828 8.821 8.821 8.821 150,831 +0.05(+0.54%)
Nov 23, 2010 8.922 8.922 8.774 8.774 97,977 -0.34(-3.68%)
Nov 22, 2010 9.110 9.157 9.016 9.110 217,666 -0.12(-1.31%)
Nov 19, 2010 9.150 9.231 9.137 9.231 54,364 +0.04(+0.44%)
Nov 18, 2010 9.177 9.202 8.962 9.191 189,093 +0.23(+2.55%)
Nov 17, 2010 8.909 8.996 8.909 8.962 283,854 +0.11(+1.21%)
Nov 16, 2010 9.036 9.036 8.835 8.855 208,721 -0.21(-2.37%)
Nov 15, 2010 9.130 9.164 9.070 9.070 173,622 -0.01(-0.07%)
Nov 12, 2010 9.103 9.177 9.009 9.077 193,711 -0.04(-0.44%)
Nov 11, 2010 9.164 9.164 9.097 9.117 56,227 -0.21(-2.30%)
Nov 10, 2010 9.345 9.358 9.224 9.332 529,249 +0.03(+0.29%)
Nov 09, 2010 9.479 9.506 9.278 9.305 1,272,702 -0.13(-1.35%)
Nov 08, 2010 9.439 9.479 9.365 9.432 235,466 -0.07(-0.78%)
Nov 05, 2010 9.540 9.553 9.452 9.506 739,498 -0.19(-2.01%)
Nov 04, 2010 9.674 9.748 9.660 9.701 210,020 +0.16(+1.69%)
Nov 03, 2010 9.513 9.540 9.379 9.540 86,926 +0.01(+0.14%)
Nov 02, 2010 9.526 9.567 9.506 9.526 98,298 +0.12(+1.28%)
Nov 01, 2010 9.452 9.473 9.338 9.405 254,322 +0.00(+0.00%)
Oct 29, 2010 9.399 9.419 9.353 9.405 80,022 +0.01(+0.07%)
Oct 28, 2010 9.372 9.405 9.338 9.399 32,521 +0.08(+0.86%)
Oct 27, 2010 9.332 9.345 9.244 9.318 39,701 -0.17(-1.84%)
Oct 25, 2010 9.567 9.600 9.486 9.493 109,217 +0.03(+0.28%)
Oct 22, 2010 9.465 9.499 9.439 9.466 27,673 +0.03(+0.28%)
Oct 21, 2010 9.486 9.540 9.372 9.439 47,616 +0.03(+0.29%)
Oct 20, 2010 9.258 9.434 9.258 9.412 108,830 +0.17(+1.89%)
Oct 19, 2010 9.305 9.352 9.204 9.238 1,295,756 -0.19(-2.06%)
Oct 18, 2010 9.379 9.466 9.365 9.432 50,047 +0.01(+0.07%)
Oct 15, 2010 9.493 9.493 9.365 9.426 186,145 -0.05(-0.57%)
Oct 14, 2010 9.459 9.493 9.439 9.479 51,282 +0.07(+0.79%)
Oct 13, 2010 9.365 9.446 9.365 9.405 85,959 +0.15(+1.60%)
Oct 12, 2010 9.211 9.285 9.130 9.258 54,674 +0.03(+0.29%)
Oct 11, 2010 9.251 9.251 9.213 9.231 522,263 +0.01(+0.07%)
Oct 08, 2010 9.224 9.238 9.144 9.224 139,309 +0.13(+1.40%)
Oct 07, 2010 9.177 9.177 9.023 9.097 620,077 -0.07(-0.73%)
Oct 06, 2010 9.103 9.177 9.090 9.164 782,146 +0.07(+0.74%)
Oct 05, 2010 9.003 9.124 8.997 9.097 42,185 +0.23(+2.65%)
Oct 04, 2010 8.909 8.942 8.808 8.862 342,497 -0.12(-1.35%)
Oct 01, 2010 8.983 8.996 8.922 8.983 731,772 +0.07(+0.75%)
Sep 30, 2010 8.976 8.983 8.855 8.915 134,539 -0.03(-0.38%)
Sep 29, 2010 8.922 8.996 8.902 8.949 42,497 +0.02(+0.23%)
Sep 28, 2010 8.848 8.942 8.788 8.929 71,396 +0.11(+1.29%)
Sep 27, 2010 8.862 8.862 8.795 8.815 65,704 -0.05(-0.53%)
Sep 24, 2010 8.801 8.868 8.754 8.862 74,197 +0.29(+3.37%)
Sep 23, 2010 8.600 8.667 8.573 8.573 52,702 -0.11(-1.31%)
Sep 22, 2010 8.754 8.774 8.660 8.687 62,740 +0.03(+0.31%)
Sep 21, 2010 8.647 8.741 8.586 8.660 176,247 +0.07(+0.78%)
Sep 20, 2010 8.472 8.613 8.472 8.593 29,770 +0.14(+1.67%)
Sep 17, 2010 8.452 8.526 8.425 8.452 26,038 -0.09(-1.10%)
Sep 15, 2010 8.499 8.546 8.459 8.546 43,523 +0.05(+0.63%)
Sep 14, 2010 8.425 8.546 8.392 8.492 82,814 +0.07(+0.80%)
Sep 13, 2010 8.378 8.425 8.372 8.425 42,729 +0.23(+2.78%)
Sep 10, 2010 8.197 8.229 8.197 8.197 83,740 +0.01(+0.08%)
Sep 09, 2010 8.278 8.298 8.164 8.190 50,232 +0.03(+0.33%)
Sep 08, 2010 8.204 8.231 8.163 8.163 329,405 +0.04(+0.50%)
Sep 07, 2010 8.157 8.157 8.110 8.123 76,426 -0.16(-1.94%)
Sep 03, 2010 8.291 8.318 8.244 8.284 72,014 +0.05(+0.57%)
Sep 02, 2010 8.237 8.244 8.184 8.237 75,222 +0.08(+0.99%)
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.