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

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 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, 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.