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

Belgium Ishares MSCI ETF (NY: EWK )

18.47 -0.27 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2010 7.846 7.919 7.832 7.839 84,910 +0.04(+0.52%)
Aug 30, 2010 7.913 7.913 7.792 7.799 119,479 -0.17(-2.19%)
Aug 27, 2010 7.973 7.973 7.792 7.973 124,506 +0.20(+2.59%)
Aug 26, 2010 7.839 7.880 7.760 7.772 132,999 -0.01(-0.09%)
Aug 25, 2010 7.671 7.792 7.671 7.779 135,728 +0.03(+0.43%)
Aug 24, 2010 7.752 7.792 7.665 7.745 152,943 -0.07(-0.86%)
Aug 23, 2010 7.832 7.906 7.812 7.812 75,193 -0.01(-0.17%)
Aug 20, 2010 7.812 7.852 7.792 7.826 64,853 -0.09(-1.19%)
Aug 19, 2010 8.101 8.101 7.886 7.919 200,143 -0.18(-2.24%)
Aug 18, 2010 8.107 8.154 8.060 8.101 128,385 +0.04(+0.50%)
Aug 17, 2010 8.080 8.127 8.047 8.060 1,129,805 +0.10(+1.26%)
Aug 16, 2010 7.953 8.000 7.919 7.960 87,710 -0.01(-0.08%)
Aug 13, 2010 7.966 8.040 7.940 7.966 169,945 -0.05(-0.67%)
Aug 12, 2010 7.980 8.067 7.980 8.020 128,036 +0.02(+0.21%)
Aug 11, 2010 8.101 8.109 7.987 8.004 145,778 -0.40(-4.74%)
Aug 10, 2010 8.322 8.454 8.282 8.402 181,033 -0.03(-0.32%)
Aug 09, 2010 8.443 8.469 8.402 8.429 740,119 -0.05(-0.63%)
Aug 06, 2010 8.483 8.496 8.389 8.483 1,068,740 -0.01(-0.08%)
Aug 05, 2010 8.469 8.510 8.422 8.489 182,470 -0.01(-0.08%)
Aug 04, 2010 8.503 8.550 8.456 8.496 194,317 -0.04(-0.47%)
Aug 03, 2010 8.483 8.557 8.449 8.536 1,038,881 +0.06(+0.71%)
Aug 02, 2010 8.362 8.510 8.362 8.476 142,927 +0.28(+3.44%)
Jul 30, 2010 8.194 8.235 8.134 8.194 68,088 -0.03(-0.41%)
Jul 29, 2010 8.302 8.308 8.174 8.228 95,883 -0.01(-0.16%)
Jul 28, 2010 8.248 8.282 8.208 8.241 53,792 -0.07(-0.81%)
Jul 27, 2010 8.307 8.349 8.268 8.308 220,732 +0.03(+0.32%)
Jul 26, 2010 8.181 8.282 8.162 8.282 55,427 +0.11(+1.40%)
Jul 23, 2010 8.047 8.201 8.034 8.168 406,840 +0.08(+1.00%)
Jul 22, 2010 7.993 8.121 7.993 8.087 45,077 +0.27(+3.43%)
Jul 21, 2010 7.946 7.960 7.799 7.819 316,703 -0.09(-1.19%)
Jul 20, 2010 7.792 7.919 7.792 7.913 83,003 -0.03(-0.42%)
Jul 19, 2010 7.980 8.020 7.913 7.946 234,326 +0.05(+0.68%)
Jul 16, 2010 7.893 8.080 7.886 7.893 239,583 -0.24(-2.97%)
Jul 15, 2010 8.107 8.147 8.040 8.134 129,644 +0.09(+1.17%)
Jul 14, 2010 8.007 8.080 7.980 8.040 474,618 +0.04(+0.50%)
Jul 13, 2010 7.926 8.040 7.926 8.000 244,119 +0.18(+2.32%)
Jul 12, 2010 7.765 7.854 7.765 7.819 412,202 -0.03(-0.43%)
Jul 09, 2010 7.852 7.873 7.773 7.852 891,326 -0.02(-0.26%)
Jul 08, 2010 7.846 7.893 7.765 7.873 477,203 +0.13(+1.73%)
Jul 07, 2010 7.571 7.745 7.557 7.738 4,778,174 +0.18(+2.40%)
Jul 06, 2010 7.564 7.671 7.497 7.557 611,693 +0.17(+2.36%)
Jul 02, 2010 7.383 7.504 7.349 7.383 41,630 -0.06(-0.81%)
Jul 01, 2010 7.430 7.470 7.356 7.443 40,495 +0.17(+2.36%)
Jun 30, 2010 7.370 7.450 7.272 7.272 43,755 -0.04(-0.51%)
Jun 29, 2010 7.403 7.403 7.276 7.309 129,207 -0.35(-4.55%)
Jun 25, 2010 7.658 7.684 7.557 7.658 50,677 +0.06(+0.79%)
Jun 24, 2010 7.671 7.705 7.577 7.598 48,695 -0.13(-1.73%)
Jun 23, 2010 7.725 7.779 7.624 7.732 36,875 +0.03(+0.45%)
Jun 22, 2010 7.815 7.849 7.684 7.697 34,049 -0.09(-1.19%)
Jun 21, 2010 7.962 7.962 7.757 7.790 201,485 -0.05(-0.68%)
Jun 18, 2010 7.843 7.863 7.810 7.843 115,252 -0.05(-0.67%)
Jun 17, 2010 7.863 7.896 7.796 7.896 282,251 +0.05(+0.59%)
Jun 16, 2010 7.777 7.865 7.730 7.849 182,405 -0.07(-0.92%)
Jun 15, 2010 7.743 7.922 7.737 7.922 300,587 +0.28(+3.73%)
Jun 14, 2010 7.710 7.770 7.624 7.638 261,172 +0.05(+0.70%)
Jun 11, 2010 7.485 7.585 7.472 7.585 242,433 +0.02(+0.26%)
Jun 10, 2010 7.452 7.591 7.452 7.565 154,109 +0.31(+4.29%)
Jun 09, 2010 7.353 7.392 7.207 7.254 151,915 -0.02(-0.23%)
Jun 08, 2010 7.188 7.286 7.135 7.270 456,935 +0.09(+1.24%)
Jun 07, 2010 7.320 7.346 7.174 7.181 1,361,130 -0.07(-0.91%)
Jun 04, 2010 7.247 7.419 7.225 7.247 3,038,977 -0.38(-4.95%)
Jun 03, 2010 7.651 7.671 7.514 7.624 2,520,074 -0.01(-0.17%)
Jun 02, 2010 7.459 7.638 7.446 7.638 47,304 +0.23(+3.13%)
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.