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

Belgium Ishares MSCI ETF (NY: EWK )

18.26 +0.05 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2002 6.532 6.532 6.532 6.532 151 +0.08(+1.23%)
Dec 30, 2002 6.486 6.486 6.453 6.453 5,137 +0.03(+0.41%)
Dec 27, 2002 6.426 6.426 6.426 6.426 0 +0.00(+0.00%)
Dec 26, 2002 6.426 6.426 6.426 6.426 755 +0.05(+0.73%)
Dec 24, 2002 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Dec 23, 2002 6.380 6.380 6.380 6.380 1,662 +0.02(+0.31%)
Dec 20, 2002 6.479 6.479 6.360 6.360 453 +0.07(+1.16%)
Dec 19, 2002 6.387 6.387 6.287 6.287 2,115 -0.10(-1.55%)
Dec 18, 2002 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
Dec 17, 2002 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
Dec 16, 2002 6.347 6.387 6.347 6.387 1,208 +0.04(+0.63%)
Dec 13, 2002 6.347 6.347 6.347 6.347 302 +0.02(+0.31%)
Dec 12, 2002 6.327 6.327 6.327 6.327 755 +0.10(+1.59%)
Dec 11, 2002 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Dec 10, 2002 6.354 6.354 6.228 6.228 18,433 -0.09(-1.36%)
Dec 09, 2002 6.195 6.314 6.195 6.314 453 +0.09(+1.38%)
Dec 06, 2002 6.228 6.228 6.228 6.228 1,510 -0.19(-2.89%)
Dec 05, 2002 6.413 6.413 6.413 6.413 0 +0.00(+0.00%)
Dec 04, 2002 6.420 6.420 6.413 6.413 453 -0.01(-0.10%)
Dec 03, 2002 6.420 6.420 6.420 6.420 0 +0.00(+0.00%)
Dec 02, 2002 6.420 6.420 6.420 6.420 0 +0.00(+0.00%)
Nov 27, 2002 6.420 6.420 6.420 6.420 0 +0.00(+0.00%)
Nov 26, 2002 6.420 6.420 6.420 6.420 15,109 -0.21(-3.10%)
Nov 25, 2002 6.625 6.625 6.625 6.625 151 -0.03(-0.40%)
Nov 22, 2002 6.651 6.651 6.651 6.651 2,417 -0.03(-0.50%)
Nov 21, 2002 6.685 6.777 6.658 6.685 10,123 +0.03(+0.50%)
Nov 20, 2002 6.493 6.651 6.493 6.651 21,002 +0.05(+0.70%)
Nov 19, 2002 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Nov 18, 2002 6.638 6.638 6.605 6.605 221,656 +0.21(+3.31%)
Nov 15, 2002 6.393 6.393 6.393 6.393 151 -0.15(-2.33%)
Nov 14, 2002 6.546 6.546 6.546 6.546 1,208 +0.13(+1.96%)
Nov 13, 2002 6.420 6.420 6.420 6.420 0 +0.00(+0.00%)
Nov 12, 2002 6.413 6.453 6.327 6.420 6,799 -0.03(-0.41%)
Nov 11, 2002 6.446 6.446 6.446 6.446 5,741 -0.01(-0.10%)
Nov 08, 2002 6.453 6.453 6.453 6.453 2,870 -0.06(-0.91%)
Nov 07, 2002 6.487 6.512 6.387 6.512 515,083 -0.07(-1.11%)
Nov 06, 2002 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Nov 05, 2002 6.585 6.585 6.585 6.585 302 +0.23(+3.54%)
Nov 04, 2002 6.393 6.393 6.360 6.360 1,359 -0.05(-0.83%)
Nov 01, 2002 6.287 6.413 6.287 6.413 17,224 +0.10(+1.57%)
Oct 31, 2002 6.314 6.314 6.314 6.314 151 +0.16(+2.58%)
Oct 30, 2002 6.155 6.155 6.155 6.155 4,835 +0.09(+1.53%)
Oct 29, 2002 6.062 6.062 6.062 6.062 151 -0.17(-2.66%)
Oct 28, 2002 6.221 6.241 6.221 6.228 33,543 +0.01(+0.11%)
Oct 25, 2002 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Oct 24, 2002 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Oct 23, 2002 6.221 6.221 6.221 6.221 7,554 -0.03(-0.53%)
Oct 22, 2002 6.254 6.254 6.254 6.254 0 +0.00(+0.00%)
Oct 21, 2002 6.254 6.254 6.254 6.254 0 +0.00(+0.00%)
Oct 18, 2002 6.129 6.254 6.129 6.254 1,208 -0.07(-1.05%)
Oct 17, 2002 6.287 6.354 6.287 6.321 10,878 +0.19(+3.13%)
Oct 16, 2002 6.129 6.129 6.129 6.129 453 -0.22(-3.44%)
Oct 15, 2002 6.089 6.347 6.089 6.347 302 +0.52(+8.98%)
Oct 14, 2002 5.798 5.824 5.798 5.824 1,208 -0.01(-0.11%)
Oct 11, 2002 5.765 5.831 5.765 5.831 424,577 +0.37(+6.79%)
Oct 10, 2002 5.460 5.460 5.460 5.460 151 +0.06(+1.10%)
Oct 09, 2002 5.401 5.401 5.401 5.401 453 -0.17(-2.97%)
Oct 08, 2002 5.566 5.566 5.566 5.566 0 +0.00(+0.00%)
Oct 07, 2002 5.566 5.566 5.566 5.566 302 -0.03(-0.59%)
Oct 04, 2002 5.698 5.698 5.599 5.599 3,777 -0.35(-5.90%)
Oct 03, 2002 5.950 5.950 5.950 5.950 151 +0.12(+2.04%)
Oct 02, 2002 5.831 5.831 5.831 5.831 0 +0.00(+0.00%)
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.