Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.72 11.73 11.60 11.62 22,306 -0.21(-1.74%)
Jul 30, 2008 11.74 11.83 11.72 11.83 30,711 +0.09(+0.79%)
Jul 29, 2008 11.73 11.73 11.57 11.73 38,980 +0.01(+0.11%)
Jul 28, 2008 11.95 12.03 11.68 11.72 47,424 -0.29(-2.43%)
Jul 25, 2008 11.95 12.03 11.95 12.01 33,642 -0.09(-0.71%)
Jul 24, 2008 12.32 12.32 12.09 12.10 29,752 -0.21(-1.72%)
Jul 23, 2008 12.30 12.41 12.27 12.31 39,796 +0.15(+1.25%)
Jul 22, 2008 11.94 12.19 11.93 12.16 69,973 -0.26(-2.08%)
Jul 21, 2008 12.44 12.54 12.35 12.42 122,093 +0.21(+1.74%)
Jul 18, 2008 12.05 12.22 11.99 12.21 15,354 +0.13(+1.10%)
Jul 17, 2008 11.98 12.10 11.94 12.07 88,362 +0.44(+3.79%)
Jul 16, 2008 11.26 11.67 11.23 11.63 358,736 +0.23(+2.06%)
Jul 15, 2008 11.31 11.53 11.23 11.40 220,784 -0.48(-4.02%)
Jul 14, 2008 12.11 12.16 11.86 11.87 173,764 -0.09(-0.78%)
Jul 11, 2008 12.07 12.07 11.87 11.97 58,010 -0.20(-1.63%)
Jul 10, 2008 12.11 12.17 12.06 12.17 102,740 +0.11(+0.88%)
Jul 09, 2008 12.26 12.32 12.05 12.06 124,474 +0.01(+0.11%)
Jul 08, 2008 11.95 12.09 11.86 12.05 454,667 +0.03(+0.28%)
Jul 07, 2008 12.07 12.15 11.96 12.01 128,400 -0.27(-2.21%)
Jul 04, 2008 12.34 12.38 12.22 12.28 923,068 +0.00(+0.00%)
Jul 03, 2008 12.34 12.38 12.22 12.28 923,068 -0.05(-0.43%)
Jul 02, 2008 12.48 12.54 12.32 12.34 313,342 -0.06(-0.48%)
Jul 01, 2008 12.40 12.42 12.21 12.40 225,814 -0.17(-1.32%)
Jun 30, 2008 12.66 12.75 12.56 12.56 100,675 -0.13(-0.99%)
Jun 27, 2008 12.73 12.84 12.65 12.69 57,433 +0.04(+0.31%)
Jun 26, 2008 12.91 12.91 12.63 12.65 148,516 -0.85(-6.33%)
Jun 25, 2008 13.41 13.59 13.40 13.50 95,719 -0.46(-3.32%)
Jun 24, 2008 13.83 14.05 13.80 13.97 146,988 +0.06(+0.43%)
Jun 23, 2008 14.05 14.05 13.87 13.91 100,556 -0.18(-1.27%)
Jun 20, 2008 14.22 14.22 14.01 14.09 130,219 -0.36(-2.48%)
Jun 19, 2008 14.47 14.50 14.38 14.44 152,037 -0.28(-1.89%)
Jun 18, 2008 14.76 14.77 14.65 14.72 97,491 -0.25(-1.64%)
Jun 17, 2008 15.04 15.07 14.97 14.97 148,441 +0.03(+0.22%)
Jun 16, 2008 14.82 14.97 14.82 14.93 165,362 +0.07(+0.45%)
Jun 13, 2008 14.78 14.87 14.76 14.87 104,545 +0.03(+0.18%)
Jun 12, 2008 14.86 14.94 14.79 14.84 136,335 +0.07(+0.45%)
Jun 11, 2008 14.87 14.93 14.75 14.78 523,304 -0.20(-1.33%)
Jun 10, 2008 15.01 15.07 14.90 14.97 390,210 -0.26(-1.70%)
Jun 09, 2008 15.37 15.41 15.14 15.23 391,900 -0.25(-1.63%)
Jun 06, 2008 15.68 15.76 15.48 15.48 926,033 -0.44(-2.75%)
Jun 05, 2008 15.61 15.93 15.61 15.92 676,508 +0.50(+3.27%)
Jun 04, 2008 15.31 15.51 15.31 15.42 2,330,567 -0.03(-0.21%)
Jun 03, 2008 15.54 15.58 15.29 15.45 5,789,475 -0.13(-0.85%)
Jun 02, 2008 15.62 15.64 15.52 15.58 107,429 -0.23(-1.47%)
May 30, 2008 15.71 15.85 15.71 15.82 49,190 +0.06(+0.38%)
May 29, 2008 15.71 15.78 15.63 15.76 101,338 -0.06(-0.38%)
May 28, 2008 15.78 15.84 15.70 15.82 106,619 +0.02(+0.13%)
May 27, 2008 15.68 15.80 15.65 15.80 93,864 -0.10(-0.63%)
May 26, 2008 16.04 16.04 15.82 15.90 0 +0.00(+0.00%)
May 23, 2008 16.04 16.04 15.82 15.90 84,017 -0.18(-1.11%)
May 22, 2008 16.00 16.13 16.00 16.07 101,324 +0.11(+0.66%)
May 21, 2008 16.23 16.26 15.96 15.97 290,660 -0.26(-1.59%)
May 20, 2008 16.23 16.33 16.19 16.23 543,422 -0.00(-0.01%)
May 19, 2008 16.29 16.37 16.18 16.23 139,352 -0.15(-0.92%)
May 16, 2008 16.19 16.38 16.19 16.38 131,435 +0.17(+1.02%)
May 15, 2008 16.11 16.28 16.05 16.21 140,896 +0.09(+0.53%)
May 14, 2008 16.20 16.26 16.12 16.13 210,441 -0.05(-0.33%)
May 13, 2008 16.15 16.27 16.15 16.18 303,230 -0.23(-1.41%)
May 12, 2008 16.18 16.43 16.17 16.41 81,440 +0.24(+1.47%)
May 09, 2008 16.16 16.25 16.10 16.17 52,101 +0.00(+0.00%)
May 08, 2008 16.24 16.30 16.15 16.17 98,001 +0.02(+0.12%)
May 07, 2008 16.46 16.46 16.15 16.15 110,122 -0.41(-2.48%)
May 06, 2008 16.47 16.58 16.42 16.56 158,740 +0.00(+0.00%)
May 05, 2008 16.52 16.60 16.47 16.56 189,596 +0.09(+0.52%)
May 02, 2008 16.56 16.59 16.41 16.48 134,108 -0.09(-0.57%)
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.