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 (%)
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.