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 (%)
Dec 31, 2015 14.59 14.48 14.48 14.48 190,957 -0.21(-1.42%)
Dec 30, 2015 14.74 14.78 14.68 14.69 147,870 -0.09(-0.60%)
Dec 29, 2015 14.70 14.80 14.70 14.78 202,206 +0.14(+0.99%)
Dec 28, 2015 14.59 14.65 14.55 14.63 130,812 +0.08(+0.55%)
Dec 24, 2015 14.55 14.55 14.55 14.55 103,897 +0.00(+0.00%)
Dec 23, 2015 14.40 14.56 14.40 14.55 136,658 +0.18(+1.23%)
Dec 22, 2015 14.38 14.41 14.29 14.38 215,909 +0.08(+0.56%)
Dec 21, 2015 14.42 14.42 14.24 14.30 512,710 +0.07(+0.52%)
Dec 18, 2015 14.31 14.36 14.21 14.22 1,609,589 -0.10(-0.72%)
Dec 17, 2015 14.46 14.46 14.31 14.32 8,918,878 -0.09(-0.61%)
Dec 16, 2015 14.32 14.44 14.26 14.41 308,581 +0.34(+2.44%)
Dec 15, 2015 14.11 14.16 14.04 14.07 202,979 +0.02(+0.17%)
Dec 14, 2015 14.01 14.05 13.93 14.05 250,348 +0.08(+0.57%)
Dec 11, 2015 14.04 14.08 13.94 13.97 311,980 -0.18(-1.30%)
Dec 10, 2015 14.23 14.24 14.14 14.15 127,905 -0.07(-0.51%)
Dec 09, 2015 14.30 14.35 14.16 14.22 128,836 -0.06(-0.39%)
Dec 08, 2015 14.26 14.30 14.22 14.28 91,895 -0.09(-0.61%)
Dec 07, 2015 14.36 14.39 14.32 14.36 150,835 -0.06(-0.44%)
Dec 04, 2015 14.27 14.43 14.26 14.43 185,647 +0.16(+1.12%)
Dec 03, 2015 14.34 14.37 14.23 14.27 271,575 +0.11(+0.79%)
Dec 02, 2015 14.24 14.24 14.13 14.16 97,035 -0.11(-0.78%)
Dec 01, 2015 14.28 14.31 14.22 14.27 474,456 +0.09(+0.62%)
Nov 30, 2015 14.22 14.25 14.18 14.18 91,296 -0.06(-0.39%)
Nov 27, 2015 14.24 14.27 14.22 14.24 20,796 +0.15(+1.08%)
Nov 25, 2015 14.12 14.09 14.09 14.09 93,231 +0.06(+0.40%)
Nov 24, 2015 13.93 14.05 13.92 14.03 51,973 +0.03(+0.23%)
Nov 23, 2015 14.09 14.11 13.98 14.00 64,479 -0.08(-0.57%)
Nov 20, 2015 14.18 14.19 14.06 14.08 92,023 -0.08(-0.56%)
Nov 19, 2015 14.24 14.24 14.15 14.16 115,802 +0.01(+0.06%)
Nov 18, 2015 14.09 14.15 14.02 14.15 139,700 +0.11(+0.80%)
Nov 17, 2015 14.09 14.12 14.01 14.04 266,862 +0.00(+0.00%)
Nov 16, 2015 13.91 14.05 13.89 14.04 239,323 +0.22(+1.62%)
Nov 13, 2015 13.80 13.87 13.77 13.81 96,378 -0.05(-0.35%)
Nov 12, 2015 13.93 13.93 13.85 13.86 151,693 -0.18(-1.25%)
Nov 11, 2015 14.02 14.07 13.96 14.04 382,525 +0.18(+1.27%)
Nov 10, 2015 13.81 13.88 13.77 13.86 123,440 -0.09(-0.63%)
Nov 09, 2015 13.93 13.97 13.88 13.95 949,148 -0.06(-0.40%)
Nov 06, 2015 13.94 14.01 13.88 14.01 1,251,984 +0.07(+0.51%)
Nov 05, 2015 13.94 13.96 13.85 13.93 151,233 +0.00(+0.00%)
Nov 04, 2015 14.00 14.00 13.90 13.93 541,290 -0.09(-0.63%)
Nov 03, 2015 13.99 14.06 13.95 14.02 350,679 -0.11(-0.79%)
Nov 02, 2015 14.13 14.15 14.09 14.13 598,188 +0.16(+1.14%)
Oct 30, 2015 14.04 14.07 13.97 13.97 135,969 +0.08(+0.57%)
Oct 29, 2015 13.81 13.90 13.81 13.89 79,933 +0.02(+0.12%)
Oct 28, 2015 13.90 14.00 13.79 13.88 122,402 +0.14(+1.05%)
Oct 27, 2015 13.81 13.81 13.73 13.73 94,341 -0.05(-0.35%)
Oct 26, 2015 13.77 13.81 13.75 13.78 44,580 -0.01(-0.06%)
Oct 23, 2015 13.75 13.81 13.71 13.79 54,882 +0.09(+0.64%)
Oct 22, 2015 13.68 13.73 13.65 13.70 191,796 -0.05(-0.39%)
Oct 21, 2015 13.86 13.86 13.74 13.76 64,810 -0.10(-0.70%)
Oct 20, 2015 13.83 13.87 13.82 13.85 74,943 +0.03(+0.23%)
Oct 19, 2015 13.85 13.86 13.79 13.82 110,045 +0.02(+0.17%)
Oct 16, 2015 13.80 13.83 13.77 13.80 50,950 -0.02(-0.17%)
Oct 15, 2015 13.74 13.82 13.72 13.82 46,463 +0.10(+0.70%)
Oct 14, 2015 13.72 13.77 13.69 13.73 227,788 +0.07(+0.53%)
Oct 13, 2015 13.65 13.72 13.65 13.65 88,094 +0.01(+0.06%)
Oct 12, 2015 13.66 13.69 13.63 13.65 57,456 -0.06(-0.41%)
Oct 09, 2015 13.72 13.73 13.68 13.70 187,296 +0.03(+0.23%)
Oct 08, 2015 13.54 13.69 13.54 13.67 117,313 +0.01(+0.06%)
Oct 07, 2015 13.69 13.72 13.59 13.66 252,550 +0.05(+0.35%)
Oct 06, 2015 13.59 13.67 13.58 13.61 168,060 +0.01(+0.06%)
Oct 05, 2015 13.53 13.61 13.52 13.61 105,161 +0.18(+1.37%)
Oct 02, 2015 13.16 13.42 13.15 13.42 741,105 +0.22(+1.69%)
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.