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, 2008 11.71 11.72 11.59 11.61 22,331 -0.21(-1.74%)
Jul 30, 2008 11.73 11.81 11.71 11.81 30,746 +0.09(+0.79%)
Jul 29, 2008 11.72 11.72 11.56 11.72 39,024 +0.01(+0.11%)
Jul 28, 2008 11.93 12.01 11.67 11.71 47,478 -0.29(-2.43%)
Jul 25, 2008 11.93 12.02 11.93 12.00 33,680 -0.09(-0.71%)
Jul 24, 2008 12.31 12.31 12.08 12.09 29,786 -0.21(-1.72%)
Jul 23, 2008 12.29 12.39 12.26 12.30 39,842 +0.15(+1.25%)
Jul 22, 2008 11.93 12.18 11.91 12.14 70,053 -0.26(-2.08%)
Jul 21, 2008 12.43 12.52 12.34 12.40 122,232 +0.21(+1.73%)
Jul 18, 2008 12.03 12.20 11.98 12.19 15,372 +0.13(+1.10%)
Jul 17, 2008 11.97 12.09 11.93 12.06 88,463 +0.44(+3.79%)
Jul 16, 2008 11.25 11.65 11.22 11.62 359,147 +0.23(+2.06%)
Jul 15, 2008 11.30 11.52 11.22 11.38 221,037 -0.48(-4.02%)
Jul 14, 2008 12.10 12.14 11.84 11.86 173,963 -0.09(-0.77%)
Jul 11, 2008 12.05 12.06 11.86 11.95 58,076 -0.20(-1.63%)
Jul 10, 2008 12.09 12.16 12.05 12.15 102,858 +0.11(+0.88%)
Jul 09, 2008 12.24 12.31 12.04 12.05 124,617 +0.01(+0.11%)
Jul 08, 2008 11.93 12.07 11.85 12.03 455,187 +0.03(+0.28%)
Jul 07, 2008 12.06 12.14 11.94 12.00 128,547 -0.27(-2.21%)
Jul 04, 2008 12.33 12.37 12.20 12.27 924,123 +0.00(+0.00%)
Jul 03, 2008 12.33 12.37 12.20 12.27 924,123 -0.05(-0.43%)
Jul 02, 2008 12.47 12.53 12.31 12.32 313,700 -0.06(-0.48%)
Jul 01, 2008 12.38 12.41 12.19 12.38 226,073 -0.17(-1.32%)
Jun 30, 2008 12.64 12.73 12.54 12.55 100,791 -0.13(-0.99%)
Jun 27, 2008 12.71 12.83 12.63 12.67 57,499 +0.04(+0.31%)
Jun 26, 2008 12.89 12.89 12.61 12.63 148,686 -0.85(-6.33%)
Jun 25, 2008 13.40 13.57 13.39 13.49 95,829 -0.46(-3.32%)
Jun 24, 2008 13.82 14.04 13.79 13.95 147,156 +0.06(+0.43%)
Jun 23, 2008 14.04 14.04 13.86 13.89 100,671 -0.18(-1.27%)
Jun 20, 2008 14.20 14.20 14.00 14.07 130,367 -0.36(-2.48%)
Jun 19, 2008 14.45 14.48 14.36 14.43 152,211 -0.28(-1.89%)
Jun 18, 2008 14.74 14.75 14.64 14.71 97,602 -0.24(-1.64%)
Jun 17, 2008 15.02 15.06 14.95 14.95 148,611 +0.03(+0.22%)
Jun 16, 2008 14.81 14.96 14.81 14.92 165,551 +0.07(+0.45%)
Jun 13, 2008 14.76 14.86 14.74 14.85 104,665 +0.03(+0.18%)
Jun 12, 2008 14.84 14.92 14.77 14.83 136,491 +0.07(+0.45%)
Jun 11, 2008 14.85 14.92 14.74 14.76 523,902 -0.20(-1.33%)
Jun 10, 2008 15.00 15.06 14.88 14.96 390,656 -0.26(-1.70%)
Jun 09, 2008 15.35 15.39 15.12 15.22 392,348 -0.25(-1.63%)
Jun 06, 2008 15.67 15.74 15.47 15.47 927,092 -0.44(-2.75%)
Jun 05, 2008 15.59 15.91 15.59 15.90 677,282 +0.50(+3.27%)
Jun 04, 2008 15.29 15.49 15.29 15.40 2,333,232 -0.03(-0.21%)
Jun 03, 2008 15.53 15.57 15.28 15.43 5,796,096 -0.13(-0.85%)
Jun 02, 2008 15.60 15.62 15.51 15.57 107,552 -0.23(-1.47%)
May 30, 2008 15.69 15.83 15.69 15.80 49,246 +0.06(+0.38%)
May 29, 2008 15.69 15.76 15.61 15.74 101,454 -0.06(-0.38%)
May 28, 2008 15.76 15.82 15.69 15.80 106,741 +0.02(+0.13%)
May 27, 2008 15.66 15.78 15.63 15.78 93,972 -0.10(-0.63%)
May 26, 2008 16.02 16.02 15.80 15.88 0 +0.00(+0.00%)
May 23, 2008 16.02 16.02 15.80 15.88 84,113 -0.18(-1.11%)
May 22, 2008 15.98 16.11 15.98 16.06 101,440 +0.11(+0.66%)
May 21, 2008 16.21 16.24 15.94 15.95 290,992 -0.26(-1.59%)
May 20, 2008 16.21 16.31 16.17 16.21 544,043 -0.00(-0.01%)
May 19, 2008 16.27 16.35 16.16 16.21 139,512 -0.15(-0.92%)
May 16, 2008 16.17 16.36 16.17 16.36 131,585 +0.17(+1.02%)
May 15, 2008 16.10 16.26 16.04 16.20 141,057 +0.09(+0.53%)
May 14, 2008 16.18 16.24 16.11 16.11 210,682 -0.05(-0.33%)
May 13, 2008 16.14 16.25 16.13 16.16 303,577 -0.23(-1.41%)
May 12, 2008 16.16 16.41 16.15 16.39 81,533 +0.24(+1.47%)
May 09, 2008 16.14 16.23 16.08 16.16 52,161 +0.00(+0.00%)
May 08, 2008 16.22 16.28 16.14 16.16 98,113 +0.02(+0.12%)
May 07, 2008 16.44 16.44 16.14 16.14 110,248 -0.41(-2.48%)
May 06, 2008 16.45 16.56 16.40 16.55 158,921 +0.00(+0.00%)
May 05, 2008 16.51 16.59 16.45 16.55 189,813 +0.09(+0.52%)
May 02, 2008 16.55 16.58 16.39 16.46 134,261 -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.