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

Belgium Ishares MSCI ETF (NY: EWK )

18.18 -0.29 (-1.58%)
Streaming Delayed Price Updated: 2:48 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 30, 2004 9.471 9.471 9.319 9.352 19,037 -0.03(-0.28%)
Jul 29, 2004 9.292 9.405 9.292 9.378 13,598 +0.15(+1.58%)
Jul 28, 2004 9.233 9.233 9.173 9.233 5,741 -0.05(-0.50%)
Jul 27, 2004 9.206 9.299 9.206 9.279 3,928 +0.07(+0.79%)
Jul 26, 2004 9.345 9.345 9.147 9.206 58,322 +0.05(+0.58%)
Jul 23, 2004 9.213 9.299 9.120 9.153 82,951 -0.23(-2.40%)
Jul 22, 2004 9.464 9.491 9.332 9.378 15,411 -0.03(-0.35%)
Jul 21, 2004 9.544 9.544 9.411 9.411 4,381 -0.05(-0.56%)
Jul 20, 2004 9.464 9.511 9.464 9.464 34,902 -0.12(-1.24%)
Jul 19, 2004 9.471 9.610 9.464 9.583 26,743 -0.03(-0.28%)
Jul 16, 2004 9.623 9.663 9.610 9.610 16,318 +0.01(+0.07%)
Jul 15, 2004 9.630 9.663 9.550 9.603 8,914 -0.03(-0.27%)
Jul 14, 2004 9.696 9.702 9.597 9.630 36,413 +0.01(+0.07%)
Jul 13, 2004 9.537 9.630 9.524 9.623 4,381 +0.09(+0.90%)
Jul 12, 2004 9.623 9.663 9.504 9.537 22,362 -0.05(-0.48%)
Jul 09, 2004 9.530 9.583 9.530 9.583 8,159 +0.05(+0.56%)
Jul 08, 2004 9.464 9.564 9.464 9.530 10,878 -0.02(-0.21%)
Jul 07, 2004 9.511 9.597 9.511 9.550 9,065 +0.09(+0.98%)
Jul 06, 2004 9.464 9.464 9.352 9.458 8,914 -0.01(-0.14%)
Jul 02, 2004 9.484 9.504 9.425 9.471 37,169 +0.03(+0.28%)
Jul 01, 2004 9.597 9.597 9.385 9.444 35,658 -0.09(-0.90%)
Jun 30, 2004 9.438 9.530 9.438 9.530 35,960 +0.13(+1.34%)
Jun 29, 2004 9.411 9.464 9.319 9.405 126,768 -0.03(-0.28%)
Jun 28, 2004 9.398 9.491 9.398 9.431 6,043 +0.04(+0.42%)
Jun 25, 2004 9.398 9.438 9.345 9.391 12,843 -0.04(-0.42%)
Jun 24, 2004 9.438 9.438 9.405 9.431 8,310 +0.04(+0.42%)
Jun 23, 2004 9.319 9.391 9.299 9.391 9,972 +0.00(+0.00%)
Jun 22, 2004 9.365 9.418 9.312 9.391 7,252 +0.02(+0.21%)
Jun 21, 2004 9.431 9.431 9.372 9.372 18,584 -0.07(-0.77%)
Jun 18, 2004 9.391 9.451 9.391 9.444 2,870 +0.11(+1.21%)
Jun 17, 2004 9.266 9.431 9.226 9.332 22,966 +0.03(+0.28%)
Jun 16, 2004 9.292 9.305 9.246 9.305 12,389 -0.02(-0.21%)
Jun 15, 2004 9.233 9.332 9.233 9.325 19,340 +0.13(+1.44%)
Jun 14, 2004 9.067 9.233 9.067 9.193 84,462 -0.11(-1.21%)
Jun 10, 2004 9.312 9.352 9.239 9.305 19,793 -0.01(-0.07%)
Jun 09, 2004 9.464 9.464 9.299 9.312 29,010 -0.20(-2.09%)
Jun 08, 2004 9.517 9.517 9.431 9.511 30,823 -0.04(-0.42%)
Jun 07, 2004 9.517 9.550 9.471 9.550 38,227 +0.10(+1.05%)
Jun 04, 2004 9.398 9.471 9.365 9.451 83,857 +0.13(+1.42%)
Jun 03, 2004 9.332 9.332 9.319 9.319 3,626 +0.10(+1.08%)
Jun 02, 2004 9.319 9.319 9.193 9.219 23,419 +0.05(+0.58%)
Jun 01, 2004 9.173 9.200 9.133 9.166 31,125 +0.03(+0.29%)
May 28, 2004 9.266 9.266 9.133 9.140 11,332 -0.05(-0.50%)
May 27, 2004 9.100 9.186 9.034 9.186 10,425 +0.17(+1.83%)
May 26, 2004 8.981 9.021 8.981 9.021 8,310 +0.02(+0.22%)
May 25, 2004 8.968 9.001 8.908 9.001 11,029 +0.06(+0.67%)
May 24, 2004 8.908 8.941 8.888 8.941 77,360 +0.11(+1.20%)
May 21, 2004 8.849 8.888 8.835 8.835 33,240 -0.01(-0.15%)
May 20, 2004 8.895 8.895 8.842 8.849 1,359 +0.09(+1.06%)
May 19, 2004 8.796 8.816 8.756 8.756 612,237 +0.09(+0.99%)
May 18, 2004 8.677 8.677 8.650 8.670 97,758 -0.02(-0.23%)
May 17, 2004 8.749 8.749 8.670 8.690 20,095 +0.03(+0.31%)
May 14, 2004 8.670 8.677 8.663 8.663 3,324 +0.08(+0.93%)
May 13, 2004 8.604 8.610 8.577 8.584 4,230 -0.09(-0.99%)
May 12, 2004 8.637 8.670 8.610 8.670 195,970 +0.03(+0.38%)
May 11, 2004 8.505 8.644 8.505 8.637 282,245 -0.01(-0.15%)
May 10, 2004 8.610 8.670 8.610 8.650 52,581 -0.07(-0.83%)
May 07, 2004 8.842 8.895 8.723 8.723 10,727 -0.28(-3.09%)
May 06, 2004 9.047 9.047 8.955 9.001 9,065 -0.13(-1.38%)
May 05, 2004 9.074 9.133 9.074 9.127 53,789 +0.14(+1.55%)
May 04, 2004 9.034 9.034 8.941 8.988 12,238 +0.08(+0.89%)
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.