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

Belgium Ishares MSCI ETF (NY: EWK )

20.86 +0.06 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.271 6.271 6.271 6.271 157 +0.08(+1.23%)
Dec 30, 2002 6.226 6.226 6.195 6.195 5,351 +0.03(+0.41%)
Dec 27, 2002 6.169 6.169 6.169 6.169 0 +0.00(+0.00%)
Dec 26, 2002 6.169 6.169 6.169 6.169 786 +0.04(+0.73%)
Dec 24, 2002 6.125 6.125 6.125 6.125 0 +0.00(+0.00%)
Dec 23, 2002 6.125 6.125 6.125 6.125 1,731 +0.02(+0.31%)
Dec 20, 2002 6.220 6.220 6.106 6.106 472 +0.07(+1.16%)
Dec 19, 2002 6.131 6.131 6.036 6.036 2,203 -0.10(-1.55%)
Dec 18, 2002 6.131 6.131 6.131 6.131 0 +0.00(+0.00%)
Dec 17, 2002 6.131 6.131 6.131 6.131 0 +0.00(+0.00%)
Dec 16, 2002 6.093 6.131 6.093 6.131 1,259 +0.04(+0.63%)
Dec 13, 2002 6.093 6.093 6.093 6.093 314 +0.02(+0.31%)
Dec 12, 2002 6.074 6.074 6.074 6.074 786 +0.10(+1.59%)
Dec 11, 2002 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Dec 10, 2002 6.099 6.099 5.979 5.979 19,202 -0.08(-1.36%)
Dec 09, 2002 5.947 6.061 5.947 6.061 472 +0.08(+1.38%)
Dec 06, 2002 5.979 5.979 5.979 5.979 1,573 -0.18(-2.89%)
Dec 05, 2002 6.157 6.157 6.157 6.157 0 +0.00(+0.00%)
Dec 04, 2002 6.163 6.163 6.157 6.157 472 -0.01(-0.10%)
Dec 03, 2002 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Dec 02, 2002 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Nov 27, 2002 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Nov 26, 2002 6.163 6.163 6.163 6.163 15,739 -0.20(-3.10%)
Nov 25, 2002 6.360 6.360 6.360 6.360 157 -0.03(-0.40%)
Nov 22, 2002 6.385 6.385 6.385 6.385 2,518 -0.03(-0.50%)
Nov 21, 2002 6.417 6.506 6.392 6.417 10,545 +0.03(+0.50%)
Nov 20, 2002 6.233 6.385 6.233 6.385 21,877 +0.04(+0.70%)
Nov 19, 2002 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Nov 18, 2002 6.373 6.373 6.341 6.341 230,896 +0.20(+3.31%)
Nov 15, 2002 6.137 6.137 6.137 6.137 157 -0.15(-2.33%)
Nov 14, 2002 6.284 6.284 6.284 6.284 1,259 +0.12(+1.96%)
Nov 13, 2002 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Nov 12, 2002 6.157 6.195 6.074 6.163 7,082 -0.03(-0.41%)
Nov 11, 2002 6.188 6.188 6.188 6.188 5,980 -0.01(-0.10%)
Nov 08, 2002 6.195 6.195 6.195 6.195 2,990 -0.06(-0.91%)
Nov 07, 2002 6.228 6.252 6.131 6.252 536,554 -0.07(-1.11%)
Nov 06, 2002 6.322 6.322 6.322 6.322 0 +0.00(+0.00%)
Nov 05, 2002 6.322 6.322 6.322 6.322 314 +0.22(+3.54%)
Nov 04, 2002 6.137 6.137 6.106 6.106 1,416 -0.05(-0.83%)
Nov 01, 2002 6.036 6.157 6.036 6.157 17,942 +0.10(+1.57%)
Oct 31, 2002 6.061 6.061 6.061 6.061 157 +0.15(+2.58%)
Oct 30, 2002 5.909 5.909 5.909 5.909 5,036 +0.09(+1.53%)
Oct 29, 2002 5.820 5.820 5.820 5.820 157 -0.16(-2.66%)
Oct 28, 2002 5.972 5.991 5.972 5.979 34,941 +0.01(+0.11%)
Oct 25, 2002 5.972 5.972 5.972 5.972 0 +0.00(+0.00%)
Oct 24, 2002 5.972 5.972 5.972 5.972 0 +0.00(+0.00%)
Oct 23, 2002 5.972 5.972 5.972 5.972 7,869 -0.03(-0.53%)
Oct 22, 2002 6.004 6.004 6.004 6.004 0 +0.00(+0.00%)
Oct 21, 2002 6.004 6.004 6.004 6.004 0 +0.00(+0.00%)
Oct 18, 2002 5.883 6.004 5.883 6.004 1,259 -0.06(-1.05%)
Oct 17, 2002 6.036 6.099 6.036 6.068 11,332 +0.18(+3.13%)
Oct 16, 2002 5.883 5.883 5.883 5.883 472 -0.21(-3.44%)
Oct 15, 2002 5.845 6.093 5.845 6.093 314 +0.50(+8.98%)
Oct 14, 2002 5.566 5.591 5.566 5.591 1,259 -0.01(-0.11%)
Oct 11, 2002 5.534 5.597 5.534 5.597 442,275 +0.36(+6.79%)
Oct 10, 2002 5.242 5.242 5.242 5.242 157 +0.06(+1.10%)
Oct 09, 2002 5.184 5.184 5.184 5.184 472 -0.16(-2.97%)
Oct 08, 2002 5.343 5.343 5.343 5.343 0 +0.00(+0.00%)
Oct 07, 2002 5.343 5.343 5.343 5.343 314 -0.03(-0.59%)
Oct 04, 2002 5.470 5.470 5.375 5.375 3,934 -0.34(-5.90%)
Oct 03, 2002 5.712 5.712 5.712 5.712 157 +0.11(+2.04%)
Oct 02, 2002 5.597 5.597 5.597 5.597 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.