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 (%)
Aug 31, 2004 9.828 9.888 9.822 9.868 25,988 +0.19(+1.91%)
Aug 30, 2004 9.762 9.775 9.597 9.683 40,040 -0.05(-0.54%)
Aug 27, 2004 9.815 9.815 9.702 9.736 10,274 -0.08(-0.81%)
Aug 26, 2004 9.749 9.815 9.749 9.815 20,700 +0.09(+0.88%)
Aug 25, 2004 9.656 9.729 9.597 9.729 11,181 +0.10(+1.03%)
Aug 24, 2004 9.623 9.630 9.504 9.630 22,513 -0.07(-0.68%)
Aug 23, 2004 9.729 9.729 9.669 9.696 9,518 -0.03(-0.27%)
Aug 20, 2004 9.577 9.749 9.577 9.722 11,181 +0.08(+0.82%)
Aug 19, 2004 9.603 9.656 9.603 9.643 9,518 +0.04(+0.41%)
Aug 18, 2004 9.650 9.650 9.530 9.603 27,650 -0.02(-0.21%)
Aug 17, 2004 9.603 9.636 9.597 9.623 12,389 +0.01(+0.14%)
Aug 16, 2004 9.550 9.610 9.550 9.610 16,922 +0.11(+1.11%)
Aug 13, 2004 9.431 9.524 9.431 9.504 4,835 +0.11(+1.13%)
Aug 12, 2004 9.451 9.458 9.398 9.398 5,590 -0.07(-0.77%)
Aug 11, 2004 9.497 9.497 9.418 9.471 11,029 -0.07(-0.69%)
Aug 10, 2004 9.570 9.590 9.537 9.537 7,252 +0.05(+0.49%)
Aug 09, 2004 9.570 9.570 9.451 9.491 20,397 -0.08(-0.83%)
Aug 06, 2004 9.517 9.597 9.517 9.570 17,678 +0.07(+0.70%)
Aug 05, 2004 9.570 9.570 9.491 9.504 11,483 +0.05(+0.49%)
Aug 04, 2004 9.431 9.477 9.372 9.458 176,176 +0.01(+0.07%)
Aug 03, 2004 9.484 9.484 9.418 9.451 9,972 +0.06(+0.63%)
Aug 02, 2004 9.398 9.405 9.352 9.391 9,216 +0.04(+0.42%)
Jul 30, 2004 9.471 9.471 9.319 9.352 19,037 -0.03(-0.28%)
Jul 29, 2004 9.292 9.405 9.292 9.378 13,598 +0.15(+1.58%)
Jul 28, 2004 9.233 9.233 9.173 9.233 5,741 -0.05(-0.50%)
Jul 27, 2004 9.206 9.299 9.206 9.279 3,928 +0.07(+0.79%)
Jul 26, 2004 9.345 9.345 9.147 9.206 58,322 +0.05(+0.58%)
Jul 23, 2004 9.213 9.299 9.120 9.153 82,951 -0.23(-2.40%)
Jul 22, 2004 9.464 9.491 9.332 9.378 15,411 -0.03(-0.35%)
Jul 21, 2004 9.544 9.544 9.411 9.411 4,381 -0.05(-0.56%)
Jul 20, 2004 9.464 9.511 9.464 9.464 34,902 -0.12(-1.24%)
Jul 19, 2004 9.471 9.610 9.464 9.583 26,743 -0.03(-0.28%)
Jul 16, 2004 9.623 9.663 9.610 9.610 16,318 +0.01(+0.07%)
Jul 15, 2004 9.630 9.663 9.550 9.603 8,914 -0.03(-0.27%)
Jul 14, 2004 9.696 9.702 9.597 9.630 36,413 +0.01(+0.07%)
Jul 13, 2004 9.537 9.630 9.524 9.623 4,381 +0.09(+0.90%)
Jul 12, 2004 9.623 9.663 9.504 9.537 22,362 -0.05(-0.48%)
Jul 09, 2004 9.530 9.583 9.530 9.583 8,159 +0.05(+0.56%)
Jul 08, 2004 9.464 9.564 9.464 9.530 10,878 -0.02(-0.21%)
Jul 07, 2004 9.511 9.597 9.511 9.550 9,065 +0.09(+0.98%)
Jul 06, 2004 9.464 9.464 9.352 9.458 8,914 -0.01(-0.14%)
Jul 02, 2004 9.484 9.504 9.425 9.471 37,169 +0.03(+0.28%)
Jul 01, 2004 9.597 9.597 9.385 9.444 35,658 -0.09(-0.90%)
Jun 30, 2004 9.438 9.530 9.438 9.530 35,960 +0.13(+1.34%)
Jun 29, 2004 9.411 9.464 9.319 9.405 126,768 -0.03(-0.28%)
Jun 28, 2004 9.398 9.491 9.398 9.431 6,043 +0.04(+0.42%)
Jun 25, 2004 9.398 9.438 9.345 9.391 12,843 -0.04(-0.42%)
Jun 24, 2004 9.438 9.438 9.405 9.431 8,310 +0.04(+0.42%)
Jun 23, 2004 9.319 9.391 9.299 9.391 9,972 +0.00(+0.00%)
Jun 22, 2004 9.365 9.418 9.312 9.391 7,252 +0.02(+0.21%)
Jun 21, 2004 9.431 9.431 9.372 9.372 18,584 -0.07(-0.77%)
Jun 18, 2004 9.391 9.451 9.391 9.444 2,870 +0.11(+1.21%)
Jun 17, 2004 9.266 9.431 9.226 9.332 22,966 +0.03(+0.28%)
Jun 16, 2004 9.292 9.305 9.246 9.305 12,389 -0.02(-0.21%)
Jun 15, 2004 9.233 9.332 9.233 9.325 19,340 +0.13(+1.44%)
Jun 14, 2004 9.067 9.233 9.067 9.193 84,462 -0.11(-1.21%)
Jun 10, 2004 9.312 9.352 9.239 9.305 19,793 -0.01(-0.07%)
Jun 09, 2004 9.464 9.464 9.299 9.312 29,010 -0.20(-2.09%)
Jun 08, 2004 9.517 9.517 9.431 9.511 30,823 -0.04(-0.42%)
Jun 07, 2004 9.517 9.550 9.471 9.550 38,227 +0.10(+1.05%)
Jun 04, 2004 9.398 9.471 9.365 9.451 83,857 +0.13(+1.42%)
Jun 03, 2004 9.332 9.332 9.319 9.319 3,626 +0.10(+1.08%)
Jun 02, 2004 9.319 9.319 9.193 9.219 23,419 +0.05(+0.58%)
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.