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 (%)
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.