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

Belgium Ishares MSCI ETF (NY: EWK )

18.17 -0.30 (-1.64%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Feb 26, 2010 8.229 8.349 8.194 8.312 89,696 +0.10(+1.19%)
Feb 25, 2010 8.090 8.236 8.084 8.214 94,389 -0.07(-0.90%)
Feb 24, 2010 8.263 8.302 8.223 8.289 120,864 +0.11(+1.30%)
Feb 23, 2010 8.269 8.309 8.176 8.183 139,955 -0.13(-1.59%)
Feb 22, 2010 8.349 8.369 8.283 8.316 178,565 -0.03(-0.40%)
Feb 19, 2010 8.223 8.375 8.223 8.349 1,560,475 -0.04(-0.47%)
Feb 18, 2010 8.302 8.395 8.289 8.388 254,404 +0.06(+0.72%)
Feb 17, 2010 8.316 8.365 8.282 8.329 40,829 +0.02(+0.24%)
Feb 16, 2010 8.170 8.355 8.117 8.309 90,967 +0.11(+1.37%)
Feb 12, 2010 8.090 8.196 8.196 8.196 160,430 -0.06(-0.72%)
Feb 11, 2010 8.156 8.256 8.072 8.256 95,520 +0.09(+1.05%)
Feb 10, 2010 8.190 8.190 8.084 8.170 156,476 -0.06(-0.72%)
Feb 09, 2010 8.090 8.316 8.021 8.229 1,438,821 +0.37(+4.72%)
Feb 08, 2010 7.991 8.017 7.858 7.858 636,955 -0.11(-1.41%)
Feb 05, 2010 8.017 8.031 7.785 7.971 1,526,972 -0.19(-2.27%)
Feb 04, 2010 8.369 8.369 8.156 8.156 3,382,627 -0.38(-4.43%)
Feb 03, 2010 8.574 8.607 8.494 8.534 102,862 -0.08(-0.92%)
Feb 02, 2010 8.560 8.634 8.534 8.614 559,397 +0.07(+0.78%)
Feb 01, 2010 8.468 8.547 8.468 8.547 34,446 +0.23(+2.71%)
Jan 29, 2010 8.428 8.448 8.269 8.322 149,798 -0.11(-1.26%)
Jan 28, 2010 8.594 8.594 8.355 8.428 236,845 -0.05(-0.63%)
Jan 27, 2010 8.435 8.514 8.395 8.481 51,780 +0.09(+1.03%)
Jan 26, 2010 8.349 8.489 8.349 8.395 34,233 +0.01(+0.16%)
Jan 25, 2010 8.521 8.521 8.369 8.382 115,064 +0.14(+1.69%)
Jan 22, 2010 8.383 8.438 8.223 8.243 174,608 -0.12(-1.43%)
Jan 21, 2010 8.567 8.634 8.355 8.362 526,730 -0.25(-2.92%)
Jan 20, 2010 8.680 8.680 8.541 8.614 54,175 -0.23(-2.55%)
Jan 19, 2010 8.779 8.839 8.753 8.839 397,528 +0.01(+0.08%)
Jan 15, 2010 8.918 8.832 8.832 8.832 91,609 -0.19(-2.06%)
Jan 14, 2010 8.998 9.038 8.960 9.018 263,116 +0.00(+0.00%)
Jan 13, 2010 8.985 9.031 8.932 9.018 300,227 +0.10(+1.12%)
Jan 12, 2010 8.912 8.958 8.852 8.918 2,377,062 -0.05(-0.52%)
Jan 11, 2010 8.945 8.978 8.938 8.965 116,731 +0.07(+0.74%)
Jan 08, 2010 8.812 8.918 8.812 8.899 591,142 +0.04(+0.45%)
Jan 07, 2010 8.859 8.880 8.812 8.859 69,303 -0.06(-0.67%)
Jan 06, 2010 8.806 8.918 8.806 8.918 108,231 +0.05(+0.60%)
Jan 05, 2010 8.846 8.899 8.799 8.865 681,522 +0.11(+1.21%)
Jan 04, 2010 8.687 8.846 8.687 8.759 497,107 +0.30(+3.60%)
Dec 31, 2009 8.607 8.455 8.455 8.455 58,256 -0.10(-1.16%)
Dec 30, 2009 8.554 8.561 8.530 8.554 39,823 -0.08(-0.92%)
Dec 29, 2009 8.647 8.673 8.581 8.634 121,260 +0.00(+0.00%)
Dec 28, 2009 8.567 8.647 8.567 8.634 155,116 +0.11(+1.24%)
Dec 24, 2009 8.468 8.557 8.468 8.528 38,556 +0.01(+0.10%)
Dec 23, 2009 8.428 8.528 8.428 8.519 55,788 +0.06(+0.76%)
Dec 22, 2009 8.501 8.501 8.406 8.455 335,825 -0.05(-0.55%)
Dec 21, 2009 8.481 8.501 8.441 8.501 201,216 +0.09(+1.02%)
Dec 18, 2009 8.455 8.455 8.382 8.415 170,042 -0.09(-1.01%)
Dec 17, 2009 8.554 8.613 8.481 8.501 125,605 -0.23(-2.58%)
Dec 16, 2009 8.746 8.799 8.709 8.726 114,064 +0.05(+0.61%)
Dec 15, 2009 8.680 8.719 8.653 8.673 140,356 -0.08(-0.91%)
Dec 14, 2009 8.700 8.793 8.700 8.753 36,496 +0.07(+0.84%)
Dec 11, 2009 8.660 8.720 8.660 8.680 52,742 -0.01(-0.08%)
Dec 10, 2009 8.687 8.759 8.680 8.687 45,981 -0.01(-0.15%)
Dec 09, 2009 8.726 8.746 8.587 8.700 122,986 -0.06(-0.68%)
Dec 08, 2009 8.812 8.846 8.733 8.759 99,758 -0.16(-1.78%)
Dec 07, 2009 8.885 9.031 8.879 8.918 243,081 -0.04(-0.44%)
Dec 04, 2009 9.058 9.099 8.905 8.958 140,795 -0.07(-0.73%)
Dec 03, 2009 9.144 9.150 9.011 9.024 254,334 -0.05(-0.58%)
Dec 02, 2009 9.011 9.093 9.011 9.078 161,464 +0.09(+0.96%)
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.