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

Belgium Ishares MSCI ETF (NY: EWK )

19.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 28, 2010 7.599 7.761 7.552 7.599 296,287 -0.18(-2.34%)
May 27, 2010 7.572 7.788 7.572 7.781 35,014 +0.49(+6.76%)
May 26, 2010 7.470 7.524 7.281 7.288 322,297 -0.13(-1.82%)
May 25, 2010 7.214 7.423 7.214 7.423 87,061 -0.04(-0.54%)
May 24, 2010 7.572 7.619 7.464 7.464 194,465 -0.24(-3.07%)
May 21, 2010 7.389 7.700 7.389 7.700 243,184 +0.28(+3.73%)
May 20, 2010 7.383 7.572 7.335 7.423 240,279 -0.28(-3.67%)
May 19, 2010 7.605 7.706 7.578 7.706 165,849 +0.18(+2.35%)
May 18, 2010 7.815 7.848 7.477 7.528 400,851 -0.17(-2.23%)
May 17, 2010 7.673 7.727 7.497 7.700 152,550 -0.01(-0.18%)
May 14, 2010 7.713 7.862 7.666 7.713 122,084 -0.28(-3.46%)
May 13, 2010 7.983 8.084 7.963 7.990 88,528 -0.08(-1.00%)
May 12, 2010 8.017 8.132 8.017 8.071 94,561 +0.15(+1.87%)
May 11, 2010 8.024 8.060 7.916 7.923 183,797 -0.17(-2.08%)
May 10, 2010 8.064 8.098 8.030 8.091 194,379 +0.74(+10.10%)
May 07, 2010 7.484 7.545 7.281 7.349 826,639 -0.11(-1.45%)
May 06, 2010 7.821 7.821 0.6748 7.457 214,018 -0.36(-4.66%)
May 05, 2010 7.895 7.928 7.815 7.821 173,751 -0.30(-3.66%)
May 04, 2010 8.267 8.267 8.078 8.118 350,590 -0.33(-3.91%)
May 03, 2010 8.408 8.483 8.402 8.449 133,765 +0.09(+1.05%)
Apr 30, 2010 8.483 8.523 8.354 8.361 66,680 -0.02(-0.24%)
Apr 29, 2010 8.348 8.402 8.348 8.381 801,406 +0.22(+2.73%)
Apr 28, 2010 8.246 8.287 8.058 8.159 197,748 -0.13(-1.63%)
Apr 27, 2010 8.591 8.631 8.267 8.294 1,189,900 -0.43(-4.88%)
Apr 26, 2010 8.739 8.769 8.699 8.719 79,385 -0.05(-0.62%)
Apr 23, 2010 8.651 8.773 8.651 8.773 156,655 +0.05(+0.54%)
Apr 22, 2010 8.678 8.739 8.638 8.726 124,752 -0.09(-1.07%)
Apr 21, 2010 8.834 8.834 8.780 8.820 121,190 -0.05(-0.53%)
Apr 20, 2010 8.874 8.888 8.861 8.867 80,726 +0.01(+0.08%)
Apr 19, 2010 8.793 8.861 8.753 8.861 90,230 -0.09(-0.98%)
Apr 16, 2010 8.989 8.995 8.888 8.948 483,980 -0.09(-1.04%)
Apr 15, 2010 9.002 9.076 8.989 9.043 70,220 -0.07(-0.74%)
Apr 14, 2010 9.043 9.110 9.036 9.110 198,426 +0.09(+0.97%)
Apr 13, 2010 9.056 9.056 8.982 9.022 264,385 -0.01(-0.15%)
Apr 12, 2010 9.056 9.070 9.022 9.036 827,748 +0.10(+1.13%)
Apr 09, 2010 8.847 8.962 8.847 8.935 522,944 +0.13(+1.53%)
Apr 08, 2010 8.712 8.813 8.699 8.800 232,160 +0.02(+0.23%)
Apr 07, 2010 8.847 8.860 8.746 8.780 639,171 -0.09(-0.99%)
Apr 06, 2010 8.813 8.874 8.800 8.867 477,540 -0.03(-0.30%)
Apr 05, 2010 8.888 8.948 8.881 8.894 146,798 +0.01(+0.08%)
Apr 01, 2010 8.827 8.888 8.888 8.888 125,513 +0.10(+1.15%)
Mar 31, 2010 8.739 8.807 8.726 8.786 262,104 +0.00(+0.00%)
Mar 30, 2010 8.820 8.820 8.726 8.786 168,861 -0.04(-0.46%)
Mar 29, 2010 8.800 8.827 8.786 8.827 25,243 +0.07(+0.77%)
Mar 26, 2010 8.732 8.780 8.719 8.759 149,573 +0.09(+1.01%)
Mar 25, 2010 8.753 8.800 8.672 8.672 145,402 -0.05(-0.54%)
Mar 24, 2010 8.705 8.739 8.685 8.719 87,967 -0.16(-1.75%)
Mar 23, 2010 8.834 8.874 8.807 8.874 197,246 +0.07(+0.77%)
Mar 22, 2010 8.672 8.827 8.659 8.807 71,730 -0.01(-0.08%)
Mar 19, 2010 8.855 8.855 8.780 8.813 22,187 -0.09(-1.06%)
Mar 18, 2010 8.941 8.941 8.854 8.908 129,752 -0.08(-0.90%)
Mar 17, 2010 8.968 9.036 8.955 8.989 134,026 +0.10(+1.14%)
Mar 16, 2010 8.817 8.894 8.807 8.888 112,186 +0.13(+1.46%)
Mar 15, 2010 8.719 8.766 8.719 8.759 92,618 -0.07(-0.76%)
Mar 12, 2010 8.874 8.874 8.807 8.827 43,369 +0.07(+0.85%)
Mar 11, 2010 8.726 8.759 8.678 8.753 78,882 -0.01(-0.08%)
Mar 10, 2010 8.746 8.807 8.726 8.759 731,149 +0.11(+1.25%)
Mar 09, 2010 8.584 8.719 8.584 8.651 286,034 -0.02(-0.23%)
Mar 08, 2010 8.726 8.726 8.639 8.672 1,010,631 -0.06(-0.70%)
Mar 05, 2010 8.624 8.739 8.604 8.732 543,634 +0.13(+1.57%)
Mar 04, 2010 8.692 8.699 8.557 8.597 1,409,649 -0.06(-0.70%)
Mar 03, 2010 8.705 8.773 8.658 8.658 2,786,406 +0.07(+0.86%)
Mar 02, 2010 8.597 8.624 8.523 8.584 41,659 +0.06(+0.71%)
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.