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: 8:00 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 (%)
Jul 31, 2003 7.328 7.461 7.328 7.461 1,207 +0.13(+1.72%)
Jul 30, 2003 7.289 7.335 7.289 7.335 24,600 -0.12(-1.60%)
Jul 29, 2003 7.454 7.454 7.454 7.454 0 +0.00(+0.00%)
Jul 28, 2003 7.514 7.514 7.454 7.454 76,215 +0.01(+0.09%)
Jul 25, 2003 7.375 7.448 7.375 7.448 9,960 +0.09(+1.17%)
Jul 24, 2003 7.368 7.375 7.355 7.361 12,375 +0.06(+0.82%)
Jul 23, 2003 7.381 7.381 7.302 7.302 3,169 -0.07(-0.90%)
Jul 22, 2003 7.328 7.368 7.328 7.368 1,358 +0.04(+0.54%)
Jul 21, 2003 7.328 7.328 7.328 7.328 3,471 +0.07(+1.00%)
Jul 18, 2003 7.242 7.255 7.242 7.255 409,151 -0.01(-0.18%)
Jul 17, 2003 7.269 7.269 7.269 7.269 3,471 -0.05(-0.72%)
Jul 16, 2003 7.289 7.322 7.289 7.322 3,169 +0.09(+1.28%)
Jul 15, 2003 7.295 7.414 7.229 7.229 17,507 -0.03(-0.46%)
Jul 14, 2003 7.302 7.302 7.222 7.262 5,131 +0.06(+0.83%)
Jul 11, 2003 7.202 7.202 7.202 7.202 0 +0.00(+0.00%)
Jul 10, 2003 7.202 7.202 7.202 7.202 3,622 -0.02(-0.28%)
Jul 09, 2003 7.216 7.222 7.202 7.222 2,716 -0.10(-1.36%)
Jul 08, 2003 7.202 7.322 7.202 7.322 20,223 +0.05(+0.64%)
Jul 07, 2003 7.249 7.289 7.249 7.275 59,312 +0.12(+1.67%)
Jul 03, 2003 7.103 7.156 7.103 7.156 44,673 -0.17(-2.26%)
Jul 02, 2003 7.322 7.322 7.322 7.322 75,461 +0.10(+1.38%)
Jul 01, 2003 7.249 7.249 7.090 7.222 106,551 -0.06(-0.82%)
Jun 30, 2003 7.229 7.282 7.202 7.282 2,565 +0.13(+1.85%)
Jun 27, 2003 7.222 7.222 7.149 7.149 7,697 -0.07(-1.01%)
Jun 26, 2003 7.123 7.222 7.110 7.222 19,167 +0.13(+1.77%)
Jun 25, 2003 7.249 7.269 7.096 7.096 586,786 -0.14(-1.92%)
Jun 24, 2003 7.275 7.348 7.236 7.236 2,716 -0.06(-0.82%)
Jun 23, 2003 7.322 7.322 7.295 7.295 1,056 -0.04(-0.54%)
Jun 20, 2003 7.361 7.481 7.328 7.335 5,433 -0.07(-0.90%)
Jun 19, 2003 7.520 7.520 7.401 7.401 5,735 -0.08(-1.06%)
Jun 18, 2003 7.467 7.587 7.467 7.481 6,489 -0.09(-1.14%)
Jun 17, 2003 7.567 7.567 7.567 7.567 452 +0.03(+0.44%)
Jun 16, 2003 7.613 7.613 7.527 7.534 905 +0.00(+0.00%)
Jun 13, 2003 7.421 7.534 7.421 7.534 3,320 -0.08(-1.04%)
Jun 12, 2003 7.613 7.620 7.520 7.613 178,994 +0.03(+0.35%)
Jun 11, 2003 7.607 7.620 7.587 7.587 156,053 +0.10(+1.33%)
Jun 10, 2003 7.487 7.487 7.487 7.487 754 +0.00(+0.00%)
Jun 09, 2003 7.395 7.487 7.395 7.487 6,036 +0.05(+0.62%)
Jun 06, 2003 7.547 7.554 7.441 7.441 1,509 +0.01(+0.09%)
Jun 05, 2003 7.514 7.514 7.434 7.434 1,660 -0.02(-0.27%)
Jun 04, 2003 7.302 7.454 7.302 7.454 4,225 +0.19(+2.55%)
Jun 03, 2003 7.414 7.414 7.269 7.269 12,526 -0.15(-1.97%)
Jun 02, 2003 7.355 7.448 7.355 7.414 30,184 +0.05(+0.72%)
May 30, 2003 7.355 7.361 7.289 7.361 2,112 +0.08(+1.09%)
May 29, 2003 7.222 7.282 7.202 7.282 136,886 +0.07(+1.01%)
May 28, 2003 7.189 7.209 7.189 7.209 5,735 +0.05(+0.65%)
May 23, 2003 7.156 7.163 7.096 7.163 5,735 +0.01(+0.19%)
May 22, 2003 7.110 7.149 7.110 7.149 905 +0.11(+1.51%)
May 21, 2003 7.023 7.076 7.010 7.043 5,584 -0.06(-0.84%)
May 20, 2003 7.076 7.163 7.076 7.103 15,243 +0.21(+3.08%)
May 19, 2003 6.964 6.964 6.871 6.891 3,773 -0.18(-2.53%)
May 16, 2003 7.023 7.182 7.023 7.070 61,727 +0.13(+1.91%)
May 15, 2003 6.937 6.937 6.937 6.937 150 -0.08(-1.13%)
May 14, 2003 6.997 7.017 6.984 7.017 754 +0.06(+0.86%)
May 13, 2003 7.057 7.057 6.931 6.957 17,808 -0.07(-0.94%)
May 12, 2003 7.017 7.063 7.010 7.023 1,961 +0.03(+0.47%)
May 09, 2003 6.758 6.990 6.758 6.990 327,652 +0.16(+2.33%)
May 08, 2003 6.805 6.831 6.805 6.831 12,375 -0.15(-2.18%)
May 07, 2003 6.904 7.010 6.904 6.984 9,206 +0.07(+0.96%)
May 06, 2003 6.785 6.917 6.785 6.917 4,527 +0.13(+1.95%)
May 05, 2003 6.745 6.785 6.725 6.785 8,149 +0.13(+1.89%)
May 02, 2003 6.507 6.659 6.507 6.659 8,904 +0.09(+1.31%)
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.