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, 2012 8.410 8.417 8.380 8.380 165,042 -0.13(-1.55%)
Jul 30, 2012 8.505 8.534 8.476 8.512 16,552 -0.06(-0.68%)
Jul 27, 2012 8.505 8.608 8.483 8.571 65,198 +0.19(+2.27%)
Jul 26, 2012 8.337 8.388 8.329 8.380 46,633 +0.29(+3.62%)
Jul 25, 2012 8.109 8.109 8.051 8.087 163,803 +0.08(+1.01%)
Jul 24, 2012 8.066 8.066 7.956 8.007 59,309 -0.09(-1.09%)
Jul 23, 2012 8.058 8.095 8.022 8.095 14,719 -0.18(-2.21%)
Jul 20, 2012 8.315 8.315 8.241 8.278 518,296 -0.21(-2.42%)
Jul 19, 2012 8.454 8.498 8.427 8.483 13,708 +0.11(+1.31%)
Jul 18, 2012 8.307 8.388 8.300 8.373 5,510 +0.07(+0.79%)
Jul 17, 2012 8.249 8.322 8.190 8.307 24,201 +0.09(+1.07%)
Jul 16, 2012 8.168 8.227 8.161 8.219 20,193 +0.01(+0.18%)
Jul 13, 2012 8.146 8.227 8.146 8.205 66,009 +0.08(+0.99%)
Jul 12, 2012 8.102 8.145 8.058 8.124 143,376 -0.07(-0.89%)
Jul 11, 2012 8.183 8.197 8.146 8.197 31,744 +0.03(+0.36%)
Jul 10, 2012 8.220 8.220 8.161 8.168 43,107 -0.04(-0.45%)
Jul 09, 2012 8.234 8.234 8.161 8.205 21,577 -0.01(-0.12%)
Jul 06, 2012 8.241 8.258 8.190 8.215 4,559 -0.14(-1.63%)
Jul 05, 2012 8.351 8.388 8.307 8.351 73,636 -0.18(-2.06%)
Jul 03, 2012 8.476 8.549 8.476 8.527 16,208 +0.03(+0.34%)
Jul 02, 2012 8.461 8.505 8.424 8.498 150,523 +0.06(+0.69%)
Jun 29, 2012 8.293 8.454 8.285 8.439 94,281 +0.45(+5.69%)
Jun 28, 2012 7.926 7.985 7.912 7.985 6,808 +0.01(+0.09%)
Jun 27, 2012 7.934 7.978 7.934 7.978 9,023 +0.07(+0.93%)
Jun 26, 2012 7.865 7.904 7.831 7.904 15,373 +0.07(+0.94%)
Jun 25, 2012 7.808 7.838 7.808 7.831 39,584 -0.10(-1.29%)
Jun 22, 2012 7.926 7.956 7.882 7.934 38,680 +0.07(+0.93%)
Jun 21, 2012 8.073 8.073 7.860 7.860 34,412 -0.20(-2.51%)
Jun 20, 2012 8.027 8.091 7.985 8.063 34,092 +0.00(+0.00%)
Jun 19, 2012 8.070 8.124 8.063 8.063 316,071 +0.16(+2.07%)
Jun 18, 2012 7.928 7.940 7.892 7.899 28,245 -0.07(-0.89%)
Jun 15, 2012 7.928 7.985 7.914 7.970 32,437 +0.02(+0.24%)
Jun 14, 2012 7.874 7.963 7.874 7.951 6,951 +0.12(+1.57%)
Jun 13, 2012 7.850 7.885 7.821 7.828 19,924 -0.04(-0.54%)
Jun 12, 2012 7.836 7.885 7.825 7.871 29,775 +0.11(+1.46%)
Jun 11, 2012 7.914 7.914 7.758 7.758 26,168 -0.10(-1.26%)
Jun 08, 2012 7.779 7.871 7.779 7.857 27,864 -0.01(-0.09%)
Jun 07, 2012 7.956 7.956 7.850 7.864 21,180 -0.04(-0.54%)
Jun 06, 2012 7.736 7.907 7.736 7.907 320,427 +0.24(+3.15%)
Jun 05, 2012 7.601 7.672 7.601 7.665 114,858 +0.00(+0.00%)
Jun 04, 2012 7.658 7.687 7.623 7.665 41,807 +0.06(+0.84%)
Jun 01, 2012 7.643 7.644 7.580 7.601 35,090 -0.16(-2.10%)
May 31, 2012 7.807 7.807 7.711 7.765 68,251 -0.01(-0.09%)
May 30, 2012 7.850 7.850 7.772 7.772 28,872 -0.18(-2.32%)
May 29, 2012 7.942 7.956 7.899 7.956 6,479 +0.09(+1.17%)
May 25, 2012 7.843 7.873 7.836 7.864 7,621 +0.02(+0.27%)
May 24, 2012 7.871 7.899 7.807 7.843 30,760 -0.06(-0.72%)
May 23, 2012 7.885 7.899 7.780 7.899 61,554 -0.08(-0.98%)
May 22, 2012 8.034 8.084 7.953 7.978 34,718 -0.02(-0.27%)
May 21, 2012 7.857 7.999 7.857 7.999 72,741 +0.19(+2.42%)
May 18, 2012 7.857 7.857 7.793 7.809 118,922 -0.03(-0.42%)
May 17, 2012 7.924 7.924 7.836 7.843 120,584 -0.09(-1.07%)
May 16, 2012 7.978 8.049 7.928 7.928 443,456 -0.04(-0.45%)
May 15, 2012 8.020 8.034 7.956 7.963 478,760 -0.13(-1.58%)
May 14, 2012 8.119 8.141 8.088 8.091 54,413 -0.18(-2.23%)
May 11, 2012 8.304 8.344 8.276 8.276 7,187 -0.03(-0.34%)
May 10, 2012 8.290 8.339 8.290 8.304 26,053 +0.08(+0.94%)
May 09, 2012 8.190 8.279 8.148 8.227 29,410 -0.14(-1.69%)
May 08, 2012 8.375 8.382 8.311 8.368 372,039 -0.06(-0.76%)
May 07, 2012 8.361 8.435 8.347 8.432 124,756 +0.07(+0.85%)
May 04, 2012 8.432 8.450 8.354 8.361 61,021 -0.11(-1.34%)
May 03, 2012 8.517 8.538 8.460 8.474 96,932 -0.09(-1.08%)
May 02, 2012 8.545 8.567 8.517 8.567 46,030 -0.08(-0.90%)
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.