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 (%)
Jun 30, 2010 7.378 7.459 7.280 7.280 43,705 -0.04(-0.51%)
Jun 29, 2010 7.412 7.412 7.284 7.318 129,059 -0.35(-4.55%)
Jun 25, 2010 7.667 7.693 7.566 7.667 50,619 +0.06(+0.79%)
Jun 24, 2010 7.680 7.714 7.586 7.606 48,640 -0.13(-1.73%)
Jun 23, 2010 7.734 7.788 7.633 7.741 36,833 +0.03(+0.45%)
Jun 22, 2010 7.824 7.858 7.693 7.706 34,010 -0.09(-1.19%)
Jun 21, 2010 7.971 7.971 7.766 7.799 201,255 -0.05(-0.68%)
Jun 18, 2010 7.852 7.872 7.819 7.852 115,120 -0.05(-0.67%)
Jun 17, 2010 7.872 7.905 7.805 7.905 281,929 +0.05(+0.59%)
Jun 16, 2010 7.785 7.874 7.739 7.858 182,196 -0.07(-0.92%)
Jun 15, 2010 7.752 7.931 7.746 7.931 300,243 +0.28(+3.73%)
Jun 14, 2010 7.719 7.779 7.633 7.646 260,874 +0.05(+0.70%)
Jun 11, 2010 7.494 7.593 7.481 7.593 242,156 +0.02(+0.26%)
Jun 10, 2010 7.461 7.600 7.461 7.573 153,933 +0.31(+4.29%)
Jun 09, 2010 7.361 7.400 7.216 7.262 151,742 -0.02(-0.23%)
Jun 08, 2010 7.196 7.294 7.143 7.279 456,413 +0.09(+1.24%)
Jun 07, 2010 7.328 7.355 7.182 7.189 1,359,575 -0.07(-0.91%)
Jun 04, 2010 7.255 7.428 7.234 7.255 3,035,505 -0.38(-4.95%)
Jun 03, 2010 7.660 7.679 7.523 7.633 2,517,195 -0.01(-0.17%)
Jun 02, 2010 7.467 7.646 7.454 7.646 47,250 +0.23(+3.13%)
Jun 01, 2010 7.448 7.600 7.414 7.414 194,051 -0.05(-0.62%)
May 28, 2010 7.461 7.620 7.415 7.461 301,760 -0.18(-2.34%)
May 27, 2010 7.434 7.646 7.434 7.640 35,661 +0.48(+6.76%)
May 26, 2010 7.335 7.388 7.149 7.156 328,250 -0.13(-1.82%)
May 25, 2010 7.083 7.289 7.083 7.289 88,670 -0.04(-0.54%)
May 24, 2010 7.434 7.481 7.328 7.328 198,057 -0.23(-3.07%)
May 21, 2010 7.255 7.560 7.255 7.560 247,676 +0.27(+3.73%)
May 20, 2010 7.249 7.434 7.202 7.289 244,717 -0.28(-3.67%)
May 19, 2010 7.467 7.566 7.441 7.566 168,912 +0.17(+2.35%)
May 18, 2010 7.673 7.706 7.342 7.392 408,256 -0.17(-2.23%)
May 17, 2010 7.534 7.587 7.361 7.560 155,368 -0.01(-0.17%)
May 14, 2010 7.573 7.719 7.527 7.573 124,339 -0.27(-3.46%)
May 13, 2010 7.838 7.938 7.819 7.845 90,164 -0.08(-1.00%)
May 12, 2010 7.872 7.984 7.872 7.925 96,308 +0.15(+1.87%)
May 11, 2010 7.878 7.914 7.772 7.779 187,192 -0.17(-2.09%)
May 10, 2010 7.918 7.951 7.885 7.944 197,969 +0.73(+10.10%)
May 07, 2010 7.348 7.408 7.149 7.216 841,907 -0.11(-1.45%)
May 06, 2010 7.679 7.679 0.6626 7.322 217,971 -0.36(-4.66%)
May 05, 2010 7.752 7.784 7.673 7.679 176,961 -0.29(-3.66%)
May 04, 2010 8.117 8.117 7.931 7.971 357,066 -0.32(-3.91%)
May 03, 2010 8.256 8.329 8.249 8.296 136,236 +0.09(+1.05%)
Apr 30, 2010 8.329 8.369 8.203 8.210 67,912 -0.02(-0.24%)
Apr 29, 2010 8.196 8.249 8.196 8.229 816,208 +0.22(+2.73%)
Apr 28, 2010 8.097 8.137 7.911 8.011 201,401 -0.13(-1.63%)
Apr 27, 2010 8.435 8.475 8.117 8.143 1,211,879 -0.42(-4.88%)
Apr 26, 2010 8.581 8.610 8.541 8.561 80,852 -0.05(-0.62%)
Apr 23, 2010 8.494 8.614 8.494 8.614 159,549 +0.05(+0.54%)
Apr 22, 2010 8.521 8.581 8.481 8.567 127,057 -0.09(-1.07%)
Apr 21, 2010 8.673 8.673 8.620 8.660 123,429 -0.05(-0.53%)
Apr 20, 2010 8.713 8.726 8.700 8.706 82,218 +0.01(+0.08%)
Apr 19, 2010 8.634 8.700 8.594 8.700 91,896 -0.09(-0.98%)
Apr 16, 2010 8.826 8.832 8.726 8.786 492,920 -0.09(-1.04%)
Apr 15, 2010 8.839 8.912 8.826 8.879 71,517 -0.07(-0.74%)
Apr 14, 2010 8.879 8.945 8.872 8.945 202,091 +0.09(+0.97%)
Apr 13, 2010 8.892 8.892 8.819 8.859 269,268 -0.01(-0.15%)
Apr 12, 2010 8.892 8.905 8.859 8.872 843,038 +0.10(+1.13%)
Apr 09, 2010 8.687 8.799 8.687 8.773 532,604 +0.13(+1.53%)
Apr 08, 2010 8.554 8.653 8.541 8.640 236,448 +0.02(+0.23%)
Apr 07, 2010 8.687 8.699 8.587 8.620 650,977 -0.09(-0.99%)
Apr 06, 2010 8.653 8.713 8.640 8.706 486,361 -0.03(-0.30%)
Apr 05, 2010 8.726 8.786 8.720 8.733 149,509 +0.01(+0.08%)
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.