Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.46 13.52 13.44 13.46 120,933 -0.02(-0.17%)
Jun 27, 2014 13.43 13.48 13.41 13.48 28,077 +0.01(+0.09%)
Jun 26, 2014 13.39 13.47 13.35 13.47 29,109 +0.04(+0.29%)
Jun 25, 2014 13.29 13.45 13.29 13.43 43,002 -0.04(-0.31%)
Jun 24, 2014 13.50 13.54 13.43 13.47 67,414 -0.13(-0.96%)
Jun 23, 2014 13.57 13.60 13.53 13.60 16,693 -0.04(-0.29%)
Jun 20, 2014 13.60 13.67 13.60 13.64 41,467 +0.01(+0.06%)
Jun 19, 2014 13.63 13.69 13.60 13.63 26,026 +0.04(+0.28%)
Jun 18, 2014 13.47 13.60 13.46 13.60 45,059 +0.11(+0.80%)
Jun 17, 2014 13.43 13.51 13.40 13.49 33,576 +0.01(+0.06%)
Jun 16, 2014 13.47 13.49 13.44 13.48 39,384 -0.02(-0.11%)
Jun 13, 2014 13.51 13.51 13.43 13.50 46,078 -0.08(-0.57%)
Jun 12, 2014 13.60 13.63 13.54 13.57 38,448 -0.04(-0.28%)
Jun 11, 2014 13.62 13.63 13.57 13.61 32,412 -0.08(-0.56%)
Jun 10, 2014 13.62 13.70 13.60 13.69 72,890 +0.04(+0.28%)
Jun 06, 2014 13.63 13.68 13.60 13.65 119,482 +0.05(+0.40%)
Jun 05, 2014 13.46 13.60 13.46 13.60 57,556 +0.11(+0.83%)
Jun 04, 2014 13.47 13.51 13.46 13.48 28,839 +0.01(+0.09%)
Jun 03, 2014 13.52 13.54 13.45 13.47 84,622 -0.07(-0.51%)
Jun 02, 2014 13.58 13.59 13.48 13.54 347,608 -0.10(-0.74%)
May 30, 2014 13.58 13.65 13.58 13.64 58,934 +0.02(+0.11%)
May 29, 2014 13.59 13.63 13.57 13.63 34,697 +0.08(+0.57%)
May 28, 2014 13.50 13.61 13.50 13.55 107,434 -0.01(-0.11%)
May 27, 2014 13.54 13.60 13.53 13.57 43,872 +0.13(+0.98%)
May 23, 2014 13.30 13.43 13.43 13.43 58,121 -0.01(-0.11%)
May 22, 2014 13.40 13.46 13.40 13.45 44,088 +0.01(+0.09%)
May 21, 2014 13.40 13.45 13.38 13.44 121,976 +0.00(+0.02%)
May 20, 2014 13.37 13.47 13.37 13.43 107,174 -0.02(-0.12%)
May 19, 2014 13.43 13.50 13.40 13.45 66,023 -0.03(-0.23%)
May 16, 2014 13.48 13.48 13.40 13.48 57,985 -0.04(-0.29%)
May 15, 2014 13.55 13.55 13.45 13.52 66,046 -0.14(-1.02%)
May 14, 2014 13.66 13.72 13.64 13.66 25,572 -0.06(-0.45%)
May 13, 2014 13.75 13.75 13.64 13.72 61,858 -0.12(-0.84%)
May 12, 2014 13.84 13.90 13.74 13.84 97,185 +0.12(+0.84%)
May 09, 2014 13.77 13.77 13.67 13.72 87,273 -0.06(-0.45%)
May 08, 2014 13.84 13.88 13.75 13.78 51,359 +0.00(+0.00%)
May 07, 2014 13.74 13.80 13.65 13.78 82,715 +0.06(+0.45%)
May 06, 2014 13.72 13.75 13.72 13.72 375,674 +0.03(+0.25%)
May 05, 2014 13.60 13.69 13.58 13.69 90,482 +0.05(+0.37%)
May 02, 2014 13.57 13.65 13.52 13.63 171,874 -0.02(-0.11%)
May 01, 2014 13.62 13.70 13.60 13.65 361,906 +0.06(+0.45%)
Apr 30, 2014 13.60 13.61 13.57 13.59 188,990 +0.00(+0.00%)
Apr 29, 2014 13.62 13.67 13.55 13.59 72,348 -0.02(-0.11%)
Apr 28, 2014 13.59 13.62 13.48 13.60 49,821 +0.07(+0.51%)
Apr 25, 2014 13.56 13.56 13.48 13.53 41,309 -0.02(-0.17%)
Apr 24, 2014 13.54 13.62 13.48 13.56 54,779 +0.04(+0.29%)
Apr 23, 2014 13.53 13.55 13.51 13.52 19,450 -0.04(-0.28%)
Apr 22, 2014 13.52 13.56 13.50 13.56 103,393 +0.10(+0.76%)
Apr 21, 2014 13.45 13.48 13.40 13.45 47,323 +0.03(+0.21%)
Apr 17, 2014 13.39 13.43 13.43 13.43 54,108 +0.10(+0.75%)
Apr 16, 2014 13.27 13.38 13.27 13.33 141,699 +0.10(+0.76%)
Apr 15, 2014 13.19 13.23 13.06 13.23 84,008 -0.01(-0.06%)
Apr 14, 2014 13.15 13.25 13.13 13.23 91,357 +0.06(+0.45%)
Apr 11, 2014 13.19 13.26 13.17 13.17 50,422 -0.07(-0.50%)
Apr 10, 2014 13.42 13.42 13.23 13.24 171,652 -0.23(-1.72%)
Apr 09, 2014 13.46 13.48 13.36 13.47 61,769 +0.17(+1.28%)
Apr 08, 2014 13.27 13.33 13.23 13.30 44,642 -0.05(-0.35%)
Apr 07, 2014 13.39 13.39 13.28 13.35 44,703 -0.01(-0.06%)
Apr 04, 2014 13.42 13.44 13.33 13.36 138,619 -0.11(-0.80%)
Apr 03, 2014 13.43 13.46 13.34 13.46 40,975 -0.03(-0.23%)
Apr 02, 2014 13.46 13.51 13.43 13.50 34,493 +0.00(+0.00%)
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.