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 31, 2009 7.161 7.280 7.161 7.260 42,134 +0.22(+3.06%)
Jul 30, 2009 7.082 7.120 7.029 7.045 33,679 +0.02(+0.32%)
Jul 29, 2009 6.996 7.022 6.943 7.022 58,360 -0.04(-0.56%)
Jul 28, 2009 7.015 7.075 6.969 7.062 80,307 -0.07(-1.02%)
Jul 27, 2009 7.111 7.154 7.055 7.135 64,590 -0.01(-0.19%)
Jul 24, 2009 7.088 7.168 7.062 7.148 52,445 +0.03(+0.37%)
Jul 23, 2009 6.969 7.174 6.969 7.121 119,797 +0.06(+0.81%)
Jul 22, 2009 7.016 7.133 7.016 7.064 67,205 +0.02(+0.32%)
Jul 21, 2009 7.060 7.062 6.972 7.042 268,783 -0.02(-0.28%)
Jul 20, 2009 6.956 7.062 6.956 7.062 56,072 +0.16(+2.30%)
Jul 17, 2009 6.929 6.942 6.885 6.903 30,880 -0.08(-1.14%)
Jul 16, 2009 6.918 7.015 6.903 6.982 48,465 +0.04(+0.57%)
Jul 15, 2009 6.824 6.949 6.824 6.943 49,776 +0.27(+4.07%)
Jul 14, 2009 6.665 6.694 6.606 6.671 66,172 +0.06(+0.97%)
Jul 13, 2009 6.532 6.618 6.532 6.607 28,658 +0.11(+1.77%)
Jul 10, 2009 6.493 6.512 6.453 6.493 44,648 -0.01(-0.20%)
Jul 09, 2009 6.486 6.552 6.466 6.506 55,719 +0.03(+0.51%)
Jul 08, 2009 6.519 6.519 6.360 6.473 2,178,756 -0.03(-0.51%)
Jul 07, 2009 6.559 6.605 6.479 6.506 129,591 -0.13(-1.90%)
Jul 06, 2009 6.605 6.632 6.539 6.632 150,250 -0.09(-1.28%)
Jul 02, 2009 6.810 6.810 6.711 6.718 33,000 -0.10(-1.46%)
Jul 01, 2009 6.777 6.890 6.777 6.817 184,833 +0.14(+2.08%)
Jun 30, 2009 6.698 6.744 6.625 6.678 225,240 -0.02(-0.30%)
Jun 29, 2009 6.685 6.724 6.656 6.698 30,790 +0.07(+1.10%)
Jun 26, 2009 6.665 6.678 6.612 6.625 35,032 -0.01(-0.20%)
Jun 25, 2009 6.524 6.651 6.524 6.638 25,081 +0.15(+2.35%)
Jun 24, 2009 6.559 6.618 6.473 6.486 88,151 -0.02(-0.31%)
Jun 23, 2009 6.373 6.506 6.373 6.506 310,657 +0.11(+1.76%)
Jun 22, 2009 6.493 6.519 6.387 6.393 201,914 -0.21(-3.21%)
Jun 19, 2009 6.658 6.658 6.565 6.605 74,997 +0.09(+1.32%)
Jun 18, 2009 6.499 6.565 6.493 6.519 50,370 +0.01(+0.10%)
Jun 17, 2009 6.479 6.559 6.440 6.512 190,159 +0.02(+0.31%)
Jun 16, 2009 6.625 6.625 6.473 6.493 364,270 -0.11(-1.60%)
Jun 15, 2009 6.711 6.718 6.552 6.598 261,609 -0.27(-3.95%)
Jun 12, 2009 6.857 6.903 6.824 6.870 45,863 +0.05(+0.78%)
Jun 11, 2009 6.790 6.910 6.790 6.817 144,652 -0.03(-0.48%)
Jun 10, 2009 6.890 6.896 6.757 6.850 151,457 -0.01(-0.19%)
Jun 09, 2009 6.737 6.883 6.737 6.863 173,626 +0.11(+1.57%)
Jun 08, 2009 6.704 6.790 6.671 6.757 753,487 -0.04(-0.58%)
Jun 05, 2009 6.896 6.949 6.764 6.797 794,947 -0.09(-1.34%)
Jun 04, 2009 6.923 6.929 6.830 6.890 3,061,650 -0.01(-0.19%)
Jun 03, 2009 6.996 7.029 6.837 6.903 284,894 -0.18(-2.52%)
Jun 02, 2009 6.996 7.108 6.996 7.082 43,657 +0.08(+1.13%)
Jun 01, 2009 6.976 7.135 6.967 7.002 136,166 +0.07(+0.95%)
May 29, 2009 6.830 6.936 6.830 6.936 244,719 +0.09(+1.26%)
May 28, 2009 6.797 6.910 6.751 6.850 320,891 +0.10(+1.47%)
May 27, 2009 6.830 6.876 6.744 6.751 78,913 -0.09(-1.35%)
May 26, 2009 6.678 6.857 6.678 6.843 37,622 +0.06(+0.88%)
May 22, 2009 6.810 6.837 6.784 6.784 25,060 +0.04(+0.59%)
May 21, 2009 6.724 6.771 6.685 6.744 209,576 -0.02(-0.29%)
May 20, 2009 6.764 6.936 6.764 6.764 490,955 +0.11(+1.69%)
May 19, 2009 6.665 6.784 6.645 6.651 655,784 +0.02(+0.30%)
May 18, 2009 6.519 6.704 6.360 6.632 523,490 +0.27(+4.27%)
May 15, 2009 6.420 6.506 6.334 6.360 264,212 -0.11(-1.64%)
May 14, 2009 6.426 6.499 6.367 6.466 293,457 -0.02(-0.31%)
May 13, 2009 6.552 6.612 6.453 6.486 261,208 -0.19(-2.87%)
May 12, 2009 6.658 6.711 6.546 6.678 249,329 +0.02(+0.30%)
May 11, 2009 6.665 6.757 6.592 6.658 113,900 -0.26(-3.82%)
May 08, 2009 6.751 6.949 6.717 6.923 214,703 +0.32(+4.91%)
May 07, 2009 6.678 6.764 6.512 6.598 267,702 +0.12(+1.84%)
May 06, 2009 6.400 6.552 6.294 6.479 641,646 +0.28(+4.48%)
May 05, 2009 6.301 6.307 6.182 6.201 1,505,335 -0.21(-3.30%)
May 04, 2009 6.155 6.413 6.155 6.413 2,594,104 +0.36(+6.02%)
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.