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: 4:10 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 (%)
May 29, 2009 6.838 6.944 6.838 6.944 244,440 +0.09(+1.26%)
May 28, 2009 6.805 6.917 6.758 6.858 320,524 +0.10(+1.47%)
May 27, 2009 6.838 6.884 6.752 6.758 78,823 -0.09(-1.35%)
May 26, 2009 6.686 6.864 6.686 6.851 37,579 +0.06(+0.88%)
May 22, 2009 6.818 6.845 6.792 6.792 25,032 +0.04(+0.59%)
May 21, 2009 6.732 6.778 6.692 6.752 209,337 -0.02(-0.29%)
May 20, 2009 6.772 6.944 6.772 6.772 490,394 +0.11(+1.69%)
May 19, 2009 6.672 6.792 6.652 6.659 655,035 +0.02(+0.30%)
May 18, 2009 6.527 6.712 6.367 6.639 522,892 +0.27(+4.27%)
May 15, 2009 6.427 6.513 6.341 6.367 263,910 -0.11(-1.64%)
May 14, 2009 6.434 6.507 6.374 6.474 293,121 -0.02(-0.31%)
May 13, 2009 6.560 6.619 6.460 6.493 260,910 -0.19(-2.87%)
May 12, 2009 6.666 6.719 6.553 6.686 249,044 +0.02(+0.30%)
May 11, 2009 6.672 6.765 6.599 6.666 113,769 -0.27(-3.82%)
May 08, 2009 6.758 6.957 6.725 6.931 214,457 +0.32(+4.91%)
May 07, 2009 6.686 6.772 6.520 6.606 267,397 +0.12(+1.84%)
May 06, 2009 6.407 6.560 6.301 6.487 640,913 +0.28(+4.48%)
May 05, 2009 6.308 6.314 6.189 6.208 1,503,615 -0.21(-3.30%)
May 04, 2009 6.162 6.421 6.162 6.421 2,591,141 +0.36(+6.02%)
May 01, 2009 6.070 6.124 6.010 6.056 45,749 +0.03(+0.44%)
Apr 30, 2009 6.136 6.149 5.990 6.030 121,273 -0.10(-1.62%)
Apr 29, 2009 6.083 6.162 6.043 6.129 169,898 +0.15(+2.44%)
Apr 28, 2009 5.864 6.023 5.758 5.983 1,084,425 +0.15(+2.61%)
Apr 27, 2009 5.970 5.970 5.801 5.831 91,410 -0.17(-2.76%)
Apr 24, 2009 5.943 6.049 5.943 5.996 111,092 +0.05(+0.89%)
Apr 23, 2009 5.831 5.943 5.798 5.943 78,321 +0.21(+3.70%)
Apr 22, 2009 5.718 5.857 5.681 5.731 142,704 -0.01(-0.23%)
Apr 21, 2009 5.645 5.765 5.605 5.745 103,593 +0.13(+2.24%)
Apr 20, 2009 5.804 5.804 5.586 5.619 180,222 -0.26(-4.50%)
Apr 17, 2009 5.851 5.883 5.798 5.883 56,544 +0.07(+1.13%)
Apr 16, 2009 5.765 5.818 5.725 5.818 95,844 +0.05(+0.92%)
Apr 15, 2009 5.599 5.765 5.579 5.765 414,606 +0.19(+3.33%)
Apr 14, 2009 5.639 5.645 5.553 5.579 308,964 -0.03(-0.59%)
Apr 13, 2009 5.553 5.645 5.553 5.612 75,778 +0.09(+1.68%)
Apr 09, 2009 5.493 5.566 5.434 5.519 131,959 +0.11(+2.08%)
Apr 08, 2009 5.447 5.460 5.374 5.407 63,942 +0.00(+0.00%)
Apr 07, 2009 5.466 5.493 5.387 5.407 69,204 -0.13(-2.28%)
Apr 06, 2009 5.645 5.665 5.453 5.533 1,345,117 -0.17(-3.02%)
Apr 03, 2009 5.632 5.725 5.533 5.705 306,487 +0.11(+2.01%)
Apr 02, 2009 5.606 5.711 5.592 5.592 97,515 +0.17(+3.05%)
Apr 01, 2009 5.301 5.453 5.301 5.427 271,899 +0.11(+2.12%)
Mar 31, 2009 5.241 5.374 5.211 5.314 157,315 +0.15(+2.82%)
Mar 30, 2009 5.228 5.228 5.135 5.168 113,016 -0.38(-6.92%)
Mar 26, 2009 5.519 5.612 5.474 5.553 175,438 +0.11(+2.07%)
Mar 25, 2009 5.512 5.513 5.334 5.440 62,433 +0.12(+2.24%)
Mar 24, 2009 5.453 5.453 5.321 5.321 22,692 -0.28(-4.97%)
Mar 23, 2009 5.486 5.599 5.454 5.599 126,986 +0.32(+6.16%)
Mar 20, 2009 5.360 5.387 5.241 5.274 245,329 -0.01(-0.25%)
Mar 19, 2009 5.506 5.506 5.281 5.287 762,564 -0.15(-2.68%)
Mar 18, 2009 5.208 5.433 5.102 5.433 114,477 +0.25(+4.86%)
Mar 17, 2009 5.102 5.221 5.082 5.181 133,417 +0.10(+1.96%)
Mar 16, 2009 5.162 5.195 5.062 5.082 105,221 +0.05(+0.92%)
Mar 13, 2009 5.069 5.122 4.963 5.036 0 -0.03(-0.65%)
Mar 12, 2009 4.943 5.089 4.850 5.069 122,817 +0.18(+3.66%)
Mar 11, 2009 4.877 4.950 4.817 4.890 330,028 +0.18(+3.80%)
Mar 10, 2009 4.698 4.784 4.658 4.711 214,211 +0.26(+5.80%)
Mar 09, 2009 4.419 4.552 4.419 4.453 264,389 -0.01(-0.30%)
Mar 06, 2009 4.526 4.592 4.380 4.466 0 -0.04(-0.88%)
Mar 05, 2009 4.579 4.638 4.492 4.506 360,792 -0.15(-3.13%)
Mar 04, 2009 4.519 4.731 4.519 4.651 1,614,228 -0.07(-1.54%)
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.