Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.61 14.50 14.50 14.50 190,739 -0.21(-1.42%)
Dec 30, 2015 14.75 14.79 14.70 14.70 147,701 -0.09(-0.60%)
Dec 29, 2015 14.72 14.82 14.72 14.79 201,975 +0.14(+0.99%)
Dec 28, 2015 14.61 14.66 14.57 14.65 130,663 +0.08(+0.55%)
Dec 24, 2015 14.57 14.57 14.57 14.57 103,779 +0.00(+0.00%)
Dec 23, 2015 14.42 14.58 14.42 14.57 136,502 +0.18(+1.23%)
Dec 22, 2015 14.39 14.42 14.30 14.39 215,662 +0.08(+0.56%)
Dec 21, 2015 14.44 14.44 14.26 14.31 512,124 +0.07(+0.52%)
Dec 18, 2015 14.32 14.37 14.23 14.24 1,607,750 -0.10(-0.72%)
Dec 17, 2015 14.48 14.48 14.33 14.34 8,908,689 -0.09(-0.61%)
Dec 16, 2015 14.34 14.45 14.28 14.43 308,228 +0.34(+2.44%)
Dec 15, 2015 14.13 14.17 14.05 14.09 202,747 +0.02(+0.17%)
Dec 14, 2015 14.02 14.06 13.94 14.06 250,062 +0.08(+0.57%)
Dec 11, 2015 14.05 14.09 13.96 13.98 311,624 -0.18(-1.30%)
Dec 10, 2015 14.24 14.26 14.16 14.16 127,759 -0.07(-0.51%)
Dec 09, 2015 14.32 14.36 14.17 14.24 128,689 -0.06(-0.39%)
Dec 08, 2015 14.28 14.32 14.24 14.29 91,790 -0.09(-0.61%)
Dec 07, 2015 14.38 14.40 14.33 14.38 150,662 -0.06(-0.44%)
Dec 04, 2015 14.28 14.44 14.28 14.44 185,435 +0.16(+1.12%)
Dec 03, 2015 14.36 14.39 14.24 14.28 271,265 +0.11(+0.79%)
Dec 02, 2015 14.25 14.26 14.15 14.17 96,924 -0.11(-0.78%)
Dec 01, 2015 14.29 14.32 14.24 14.28 473,913 +0.09(+0.62%)
Nov 30, 2015 14.24 14.27 14.20 14.20 91,191 -0.06(-0.39%)
Nov 27, 2015 14.25 14.28 14.24 14.25 20,772 +0.15(+1.08%)
Nov 25, 2015 14.14 14.10 14.10 14.10 93,124 +0.06(+0.40%)
Nov 24, 2015 13.94 14.06 13.94 14.05 51,914 +0.03(+0.23%)
Nov 23, 2015 14.11 14.13 14.00 14.01 64,406 -0.08(-0.57%)
Nov 20, 2015 14.20 14.20 14.08 14.09 91,917 -0.08(-0.56%)
Nov 19, 2015 14.26 14.26 14.16 14.17 115,669 +0.01(+0.06%)
Nov 18, 2015 14.10 14.16 14.04 14.16 139,540 +0.11(+0.80%)
Nov 17, 2015 14.11 14.13 14.03 14.05 266,557 +0.00(+0.00%)
Nov 16, 2015 13.93 14.06 13.91 14.05 239,049 +0.22(+1.62%)
Nov 13, 2015 13.81 13.88 13.79 13.83 96,268 -0.05(-0.35%)
Nov 12, 2015 13.94 13.94 13.87 13.88 151,520 -0.18(-1.25%)
Nov 11, 2015 14.04 14.09 13.97 14.05 382,088 +0.18(+1.27%)
Nov 10, 2015 13.82 13.89 13.78 13.88 123,299 -0.09(-0.63%)
Nov 09, 2015 13.95 13.98 13.89 13.97 948,064 -0.06(-0.40%)
Nov 06, 2015 13.96 14.02 13.89 14.02 1,250,554 +0.07(+0.51%)
Nov 05, 2015 13.96 13.97 13.86 13.95 151,060 +0.00(+0.00%)
Nov 04, 2015 14.01 14.01 13.92 13.95 540,672 -0.09(-0.63%)
Nov 03, 2015 14.01 14.08 13.97 14.04 350,278 -0.11(-0.79%)
Nov 02, 2015 14.15 14.16 14.11 14.15 597,505 +0.16(+1.14%)
Oct 30, 2015 14.05 14.09 13.99 13.99 135,814 +0.08(+0.57%)
Oct 29, 2015 13.82 13.92 13.82 13.91 79,841 +0.02(+0.12%)
Oct 28, 2015 13.92 14.01 13.81 13.89 122,262 +0.14(+1.05%)
Oct 27, 2015 13.82 13.83 13.74 13.75 94,233 -0.05(-0.35%)
Oct 26, 2015 13.79 13.83 13.77 13.80 44,529 -0.01(-0.06%)
Oct 23, 2015 13.77 13.82 13.73 13.81 54,819 +0.09(+0.64%)
Oct 22, 2015 13.69 13.75 13.66 13.72 191,577 -0.05(-0.40%)
Oct 21, 2015 13.88 13.88 13.76 13.77 64,736 -0.10(-0.70%)
Oct 20, 2015 13.85 13.89 13.84 13.87 74,857 +0.03(+0.23%)
Oct 19, 2015 13.87 13.88 13.81 13.84 109,919 +0.02(+0.17%)
Oct 16, 2015 13.81 13.85 13.78 13.81 50,891 -0.02(-0.17%)
Oct 15, 2015 13.76 13.84 13.73 13.84 46,410 +0.10(+0.70%)
Oct 14, 2015 13.74 13.78 13.70 13.74 227,528 +0.07(+0.53%)
Oct 13, 2015 13.66 13.73 13.66 13.67 87,993 +0.01(+0.06%)
Oct 12, 2015 13.68 13.71 13.65 13.66 57,390 -0.06(-0.41%)
Oct 09, 2015 13.73 13.74 13.69 13.72 187,082 +0.03(+0.23%)
Oct 08, 2015 13.56 13.70 13.55 13.69 117,179 +0.01(+0.06%)
Oct 07, 2015 13.70 13.73 13.61 13.68 252,262 +0.05(+0.35%)
Oct 06, 2015 13.61 13.69 13.60 13.63 167,868 +0.01(+0.06%)
Oct 05, 2015 13.55 13.62 13.53 13.62 105,041 +0.18(+1.37%)
Oct 02, 2015 13.18 13.44 13.17 13.44 740,259 +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.