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

Belgium Ishares MSCI ETF (NY: EWK )

19.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 5.763 5.763 5.763 5.763 592 -0.07(-1.16%)
Mar 28, 2003 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Mar 27, 2003 5.830 5.830 5.830 5.830 1,036 +0.05(+0.82%)
Mar 26, 2003 5.898 5.898 5.783 5.783 1,036 +0.01(+0.23%)
Mar 25, 2003 5.770 5.770 5.770 5.770 592 +0.07(+1.30%)
Mar 24, 2003 5.756 5.830 5.675 5.695 49,437 -0.28(-4.64%)
Mar 21, 2003 5.966 5.972 5.966 5.972 2,960 +0.14(+2.31%)
Mar 20, 2003 5.722 5.837 5.709 5.837 888 -0.05(-0.92%)
Mar 19, 2003 5.905 5.905 5.891 5.891 5,476 +0.11(+1.87%)
Mar 18, 2003 5.783 5.783 5.783 5.783 888 -0.20(-3.39%)
Mar 17, 2003 5.709 5.993 5.614 5.986 36,708 +0.30(+5.35%)
Mar 14, 2003 5.675 5.682 5.607 5.682 2,220 +0.26(+4.73%)
Mar 13, 2003 5.540 5.574 5.418 5.425 8,732 +0.45(+9.10%)
Mar 12, 2003 5.135 5.135 4.972 4.972 14,653 -0.30(-5.64%)
Mar 11, 2003 5.276 5.276 5.270 5.270 888 -0.09(-1.64%)
Mar 10, 2003 5.405 5.405 5.270 5.358 2,812 -0.09(-1.61%)
Mar 07, 2003 5.506 5.506 5.445 5.445 1,184 -0.23(-4.05%)
Mar 06, 2003 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
Mar 05, 2003 5.675 5.675 5.675 5.675 21,758 -0.10(-1.75%)
Mar 04, 2003 5.770 5.776 5.770 5.776 444 +0.05(+0.94%)
Mar 03, 2003 5.844 5.844 5.689 5.722 21,166 +0.05(+0.83%)
Feb 28, 2003 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
Feb 27, 2003 5.587 5.716 5.587 5.675 4,292 +0.09(+1.57%)
Feb 26, 2003 5.743 5.770 5.587 5.587 3,700 -0.42(-6.97%)
Feb 25, 2003 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
Feb 24, 2003 6.006 6.006 6.006 6.006 592 -0.01(-0.22%)
Feb 21, 2003 6.155 6.155 6.020 6.020 21,610 -0.13(-2.09%)
Feb 20, 2003 6.161 6.161 6.148 6.148 5,328 -0.01(-0.11%)
Feb 19, 2003 6.310 6.310 6.155 6.155 1,332 -0.16(-2.46%)
Feb 18, 2003 6.378 6.378 6.270 6.310 1,628 +0.12(+1.97%)
Feb 14, 2003 6.189 6.189 6.189 6.189 1,895,198 +0.17(+2.81%)
Feb 13, 2003 6.026 6.026 6.020 6.020 888 +0.03(+0.56%)
Feb 12, 2003 5.993 6.107 5.986 5.986 2,220 -0.22(-3.59%)
Feb 11, 2003 6.209 6.209 6.209 6.209 444 +0.22(+3.72%)
Feb 10, 2003 6.087 6.087 5.952 5.986 6,364 -0.10(-1.66%)
Feb 07, 2003 6.216 6.216 6.087 6.087 2,072 -0.13(-2.07%)
Feb 06, 2003 6.216 6.216 6.216 6.216 148 -0.11(-1.71%)
Feb 05, 2003 6.324 6.324 6.324 6.324 0 +0.00(+0.00%)
Feb 04, 2003 6.438 6.547 6.324 6.324 19,242 -0.17(-2.60%)
Feb 03, 2003 6.540 6.553 6.438 6.493 5,772 +0.13(+2.02%)
Jan 31, 2003 6.378 6.378 6.364 6.364 1,480 +0.11(+1.73%)
Jan 30, 2003 6.256 6.256 6.256 6.256 296 +0.03(+0.54%)
Jan 28, 2003 6.222 6.222 6.222 6.222 1,480 +0.00(+0.00%)
Jan 27, 2003 6.391 6.391 6.216 6.222 483,420 -0.17(-2.64%)
Jan 24, 2003 6.425 6.425 6.391 6.391 4,736 -0.04(-0.63%)
Jan 23, 2003 6.438 6.553 6.432 6.432 1,184 +0.04(+0.63%)
Jan 22, 2003 6.391 6.391 6.391 6.391 296 -0.23(-3.47%)
Jan 21, 2003 6.520 6.621 6.520 6.621 2,072 -0.14(-2.00%)
Jan 17, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Jan 16, 2003 6.729 6.756 6.722 6.756 3,256 -0.05(-0.70%)
Jan 15, 2003 6.803 6.803 6.803 6.803 0 +0.00(+0.00%)
Jan 14, 2003 6.824 6.857 6.797 6.803 5,328 -0.01(-0.20%)
Jan 13, 2003 6.851 6.857 6.797 6.817 10,953 +0.19(+2.85%)
Jan 10, 2003 6.749 6.749 6.628 6.628 6,068 -0.16(-2.29%)
Jan 09, 2003 6.621 6.783 6.621 6.783 21,758 +0.13(+1.93%)
Jan 08, 2003 6.682 6.682 6.655 6.655 3,108 -0.04(-0.61%)
Jan 07, 2003 6.695 6.824 6.695 6.695 12,433 -0.19(-2.75%)
Jan 06, 2003 6.884 6.884 6.884 6.884 592 +0.12(+1.80%)
Jan 03, 2003 6.763 6.763 6.763 6.763 947,303 -0.12(-1.77%)
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.