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

Belgium Ishares MSCI ETF (NY: EWK )

18.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 9.839 9.899 9.833 9.879 25,958 +0.19(+1.91%)
Aug 30, 2004 9.773 9.786 9.608 9.694 39,994 -0.05(-0.54%)
Aug 27, 2004 9.826 9.826 9.714 9.747 10,262 -0.08(-0.81%)
Aug 26, 2004 9.760 9.826 9.760 9.826 20,676 +0.09(+0.88%)
Aug 25, 2004 9.667 9.740 9.608 9.740 11,168 +0.10(+1.03%)
Aug 24, 2004 9.634 9.641 9.515 9.641 22,487 -0.07(-0.68%)
Aug 23, 2004 9.740 9.740 9.680 9.707 9,508 -0.03(-0.27%)
Aug 20, 2004 9.588 9.760 9.588 9.733 11,168 +0.08(+0.82%)
Aug 19, 2004 9.614 9.667 9.614 9.654 9,508 +0.04(+0.41%)
Aug 18, 2004 9.661 9.661 9.541 9.614 27,618 -0.02(-0.21%)
Aug 17, 2004 9.614 9.647 9.608 9.634 12,375 +0.01(+0.14%)
Aug 16, 2004 9.561 9.621 9.561 9.621 16,903 +0.11(+1.11%)
Aug 13, 2004 9.442 9.535 9.442 9.515 4,829 +0.11(+1.13%)
Aug 12, 2004 9.462 9.468 9.409 9.409 5,584 -0.07(-0.77%)
Aug 11, 2004 9.508 9.508 9.429 9.482 11,017 -0.07(-0.69%)
Aug 10, 2004 9.581 9.601 9.548 9.548 7,244 +0.05(+0.49%)
Aug 09, 2004 9.581 9.581 9.462 9.502 20,374 -0.08(-0.83%)
Aug 06, 2004 9.528 9.608 9.528 9.581 17,657 +0.07(+0.70%)
Aug 05, 2004 9.581 9.581 9.502 9.515 11,470 +0.05(+0.49%)
Aug 04, 2004 9.442 9.488 9.382 9.468 175,975 +0.01(+0.07%)
Aug 03, 2004 9.495 9.495 9.429 9.462 9,960 +0.06(+0.63%)
Aug 02, 2004 9.409 9.415 9.362 9.402 9,206 +0.04(+0.42%)
Jul 30, 2004 9.482 9.482 9.329 9.362 19,016 -0.03(-0.28%)
Jul 29, 2004 9.303 9.415 9.303 9.389 13,583 +0.15(+1.58%)
Jul 28, 2004 9.243 9.243 9.184 9.243 5,735 -0.05(-0.50%)
Jul 27, 2004 9.217 9.309 9.217 9.290 3,923 +0.07(+0.79%)
Jul 26, 2004 9.356 9.356 9.157 9.217 58,256 +0.05(+0.58%)
Jul 23, 2004 9.223 9.309 9.131 9.164 82,856 -0.23(-2.40%)
Jul 22, 2004 9.475 9.502 9.343 9.389 15,394 -0.03(-0.35%)
Jul 21, 2004 9.555 9.555 9.422 9.422 4,376 -0.05(-0.56%)
Jul 20, 2004 9.475 9.521 9.475 9.475 34,863 -0.12(-1.24%)
Jul 19, 2004 9.482 9.621 9.475 9.594 26,713 -0.03(-0.28%)
Jul 16, 2004 9.634 9.674 9.621 9.621 16,299 +0.01(+0.07%)
Jul 15, 2004 9.641 9.674 9.561 9.614 8,904 -0.03(-0.27%)
Jul 14, 2004 9.707 9.714 9.608 9.641 36,372 +0.01(+0.07%)
Jul 13, 2004 9.548 9.641 9.535 9.634 4,376 +0.09(+0.90%)
Jul 12, 2004 9.634 9.674 9.515 9.548 22,336 -0.05(-0.48%)
Jul 09, 2004 9.541 9.594 9.541 9.594 8,149 +0.05(+0.56%)
Jul 08, 2004 9.475 9.574 9.475 9.541 10,866 -0.02(-0.21%)
Jul 07, 2004 9.521 9.608 9.521 9.561 9,055 +0.09(+0.98%)
Jul 06, 2004 9.475 9.475 9.362 9.468 8,904 -0.01(-0.14%)
Jul 02, 2004 9.495 9.515 9.435 9.482 37,126 +0.03(+0.28%)
Jul 01, 2004 9.608 9.608 9.396 9.455 35,617 -0.09(-0.90%)
Jun 30, 2004 9.449 9.541 9.449 9.541 35,919 +0.13(+1.34%)
Jun 29, 2004 9.422 9.475 9.329 9.415 126,624 -0.03(-0.28%)
Jun 28, 2004 9.409 9.502 9.409 9.442 6,036 +0.04(+0.42%)
Jun 25, 2004 9.409 9.449 9.356 9.402 12,828 -0.04(-0.42%)
Jun 24, 2004 9.449 9.449 9.415 9.442 8,300 +0.04(+0.42%)
Jun 23, 2004 9.329 9.402 9.309 9.402 9,960 +0.00(+0.00%)
Jun 22, 2004 9.376 9.429 9.323 9.402 7,244 +0.02(+0.21%)
Jun 21, 2004 9.442 9.442 9.382 9.382 18,563 -0.07(-0.77%)
Jun 18, 2004 9.402 9.462 9.402 9.455 2,867 +0.11(+1.21%)
Jun 17, 2004 9.276 9.442 9.237 9.343 22,940 +0.03(+0.28%)
Jun 16, 2004 9.303 9.316 9.256 9.316 12,375 -0.02(-0.21%)
Jun 15, 2004 9.243 9.343 9.243 9.336 19,318 +0.13(+1.44%)
Jun 14, 2004 9.078 9.243 9.078 9.203 84,365 -0.11(-1.21%)
Jun 10, 2004 9.323 9.362 9.250 9.316 19,770 -0.01(-0.07%)
Jun 09, 2004 9.475 9.475 9.309 9.323 28,977 -0.20(-2.09%)
Jun 08, 2004 9.528 9.528 9.442 9.521 30,788 -0.04(-0.42%)
Jun 07, 2004 9.528 9.561 9.482 9.561 38,183 +0.10(+1.05%)
Jun 04, 2004 9.409 9.482 9.376 9.462 83,762 +0.13(+1.42%)
Jun 03, 2004 9.343 9.343 9.329 9.329 3,622 +0.10(+1.08%)
Jun 02, 2004 9.329 9.329 9.203 9.230 23,392 +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.