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

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2012 10.03 10.16 10.03 10.16 177,204 +0.19(+1.91%)
Dec 28, 2012 9.978 10.00 9.971 9.971 170,162 -0.11(-1.09%)
Dec 27, 2012 10.11 10.12 10.02 10.08 194,365 +0.05(+0.51%)
Dec 26, 2012 10.07 10.09 10.00 10.03 63,494 +0.03(+0.29%)
Dec 24, 2012 10.04 10.04 9.919 10.00 16,447 -0.09(-0.87%)
Dec 21, 2012 10.01 10.09 10.00 10.09 86,097 -0.07(-0.72%)
Dec 20, 2012 10.15 10.18 10.10 10.16 112,644 +0.02(+0.22%)
Dec 19, 2012 10.18 10.21 10.13 10.14 82,013 +0.07(+0.66%)
Dec 18, 2012 10.00 10.09 9.963 10.07 58,692 +0.15(+1.56%)
Dec 17, 2012 9.890 9.941 9.882 9.919 146,645 +0.02(+0.22%)
Dec 14, 2012 9.824 9.918 9.824 9.897 105,694 +0.15(+1.58%)
Dec 13, 2012 9.728 9.780 9.721 9.743 156,579 +0.00(+0.00%)
Dec 12, 2012 9.706 9.787 9.684 9.743 145,193 +0.05(+0.57%)
Dec 11, 2012 9.677 9.692 9.662 9.688 89,544 +0.07(+0.72%)
Dec 10, 2012 9.589 9.626 9.567 9.619 391,740 -0.00(-0.02%)
Dec 07, 2012 9.589 9.626 9.538 9.620 140,967 -0.04(-0.44%)
Dec 06, 2012 9.619 9.662 9.575 9.662 311,422 +0.00(+0.00%)
Dec 05, 2012 9.641 9.699 9.604 9.662 387,991 +0.00(+0.00%)
Dec 04, 2012 9.662 9.677 9.626 9.662 179,235 +0.08(+0.84%)
Nov 30, 2012 9.567 9.626 9.567 9.582 104,555 +0.01(+0.08%)
Nov 29, 2012 9.538 9.575 9.504 9.575 94,633 +0.12(+1.24%)
Nov 28, 2012 9.318 9.457 9.311 9.457 59,283 +0.07(+0.70%)
Nov 27, 2012 9.406 9.443 9.377 9.391 175,289 -0.04(-0.47%)
Nov 26, 2012 9.413 9.450 9.392 9.435 61,082 +0.00(+0.00%)
Nov 23, 2012 9.399 9.435 9.391 9.435 38,667 +0.21(+2.22%)
Nov 21, 2012 9.223 9.238 9.201 9.230 49,472 +0.02(+0.24%)
Nov 20, 2012 9.172 9.216 9.150 9.208 80,277 +0.05(+0.56%)
Nov 19, 2012 9.047 9.172 9.047 9.157 115,421 +0.20(+2.21%)
Nov 16, 2012 9.003 9.003 8.908 8.959 76,236 -0.03(-0.33%)
Nov 15, 2012 9.018 9.054 8.959 8.989 81,919 +0.02(+0.25%)
Nov 14, 2012 9.091 9.091 8.959 8.967 301,802 -0.07(-0.81%)
Nov 13, 2012 9.047 9.128 9.032 9.040 46,725 -0.05(-0.56%)
Nov 12, 2012 9.106 9.113 9.062 9.091 23,787 +0.04(+0.40%)
Nov 09, 2012 9.011 9.113 9.003 9.054 243,033 -0.01(-0.16%)
Nov 08, 2012 9.128 9.173 9.069 9.069 145,600 -0.12(-1.28%)
Nov 07, 2012 9.179 9.230 9.106 9.186 1,343,958 -0.10(-1.03%)
Nov 06, 2012 9.257 9.311 9.238 9.282 833,016 +0.12(+1.28%)
Nov 05, 2012 9.208 9.208 9.157 9.164 64,279 -0.07(-0.71%)
Nov 02, 2012 9.333 9.333 9.230 9.230 84,084 -0.10(-1.02%)
Nov 01, 2012 9.267 9.355 9.267 9.326 233,793 +0.02(+0.24%)
Oct 31, 2012 9.377 9.406 9.252 9.304 53,341 -0.01(-0.16%)
Oct 26, 2012 9.274 9.318 9.318 9.318 140,875 +0.05(+0.55%)
Oct 25, 2012 9.326 9.327 9.238 9.267 21,895 +0.03(+0.32%)
Oct 24, 2012 9.304 9.304 9.238 9.238 40,691 -0.02(-0.24%)
Oct 23, 2012 9.289 9.289 9.216 9.260 20,175 -0.10(-1.02%)
Oct 19, 2012 9.443 9.443 9.340 9.355 20,740 -0.12(-1.31%)
Oct 18, 2012 9.494 9.535 9.435 9.479 30,028 -0.11(-1.15%)
Oct 17, 2012 9.567 9.604 9.553 9.589 82,218 +0.07(+0.69%)
Oct 16, 2012 9.435 9.523 9.435 9.523 19,486 +0.16(+1.72%)
Oct 15, 2012 9.304 9.362 9.274 9.362 10,279 +0.09(+0.95%)
Oct 12, 2012 9.326 9.347 9.274 9.274 39,363 +0.03(+0.32%)
Oct 11, 2012 9.274 9.311 9.245 9.245 95,660 +0.02(+0.24%)
Oct 10, 2012 9.252 9.289 9.192 9.223 50,492 -0.08(-0.87%)
Oct 09, 2012 9.369 9.394 9.289 9.304 199,326 -0.16(-1.70%)
Oct 08, 2012 9.457 9.465 9.435 9.465 11,204 -0.04(-0.39%)
Oct 05, 2012 9.582 9.598 9.494 9.501 24,918 +0.02(+0.23%)
Oct 04, 2012 9.406 9.479 9.384 9.479 192,114 +0.13(+1.41%)
Oct 03, 2012 9.355 9.399 9.311 9.348 67,512 -0.03(-0.31%)
Oct 02, 2012 9.391 9.421 9.345 9.377 153,076 +0.15(+1.67%)
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.