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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 8.976 8.983 8.855 8.915 134,539 -0.03(-0.38%)
Sep 29, 2010 8.922 8.996 8.902 8.949 42,497 +0.02(+0.23%)
Sep 28, 2010 8.848 8.942 8.788 8.929 71,396 +0.11(+1.29%)
Sep 27, 2010 8.862 8.862 8.795 8.815 65,704 -0.05(-0.53%)
Sep 24, 2010 8.801 8.868 8.754 8.862 74,197 +0.29(+3.37%)
Sep 23, 2010 8.600 8.667 8.573 8.573 52,702 -0.11(-1.31%)
Sep 22, 2010 8.754 8.774 8.660 8.687 62,740 +0.03(+0.31%)
Sep 21, 2010 8.647 8.741 8.586 8.660 176,247 +0.07(+0.78%)
Sep 20, 2010 8.472 8.613 8.472 8.593 29,770 +0.14(+1.67%)
Sep 17, 2010 8.452 8.526 8.425 8.452 26,038 -0.09(-1.10%)
Sep 15, 2010 8.499 8.546 8.459 8.546 43,523 +0.05(+0.63%)
Sep 14, 2010 8.425 8.546 8.392 8.492 82,814 +0.07(+0.80%)
Sep 13, 2010 8.378 8.425 8.372 8.425 42,729 +0.23(+2.78%)
Sep 10, 2010 8.197 8.229 8.197 8.197 83,740 +0.01(+0.08%)
Sep 09, 2010 8.278 8.298 8.164 8.190 50,232 +0.03(+0.33%)
Sep 08, 2010 8.204 8.231 8.163 8.163 329,405 +0.04(+0.50%)
Sep 07, 2010 8.157 8.157 8.110 8.123 76,426 -0.16(-1.94%)
Sep 03, 2010 8.291 8.318 8.244 8.284 72,014 +0.05(+0.57%)
Sep 02, 2010 8.237 8.244 8.184 8.237 75,222 +0.08(+0.99%)
Sep 01, 2010 8.069 8.177 8.063 8.157 132,871 +0.31(+3.94%)
Aug 31, 2010 7.855 7.929 7.841 7.848 84,813 +0.04(+0.52%)
Aug 30, 2010 7.922 7.922 7.801 7.808 119,343 -0.17(-2.19%)
Aug 27, 2010 7.982 7.982 7.801 7.982 124,364 +0.20(+2.59%)
Aug 26, 2010 7.848 7.889 7.769 7.781 132,847 -0.01(-0.09%)
Aug 25, 2010 7.680 7.801 7.680 7.788 135,573 +0.03(+0.43%)
Aug 24, 2010 7.761 7.801 7.673 7.754 152,769 -0.07(-0.86%)
Aug 23, 2010 7.841 7.915 7.821 7.821 75,108 -0.01(-0.17%)
Aug 20, 2010 7.821 7.861 7.801 7.835 64,779 -0.09(-1.19%)
Aug 19, 2010 8.110 8.110 7.895 7.929 199,915 -0.18(-2.24%)
Aug 18, 2010 8.117 8.163 8.069 8.110 128,239 +0.04(+0.50%)
Aug 17, 2010 8.090 8.137 8.056 8.069 1,128,514 +0.10(+1.26%)
Aug 16, 2010 7.962 8.009 7.929 7.969 87,609 -0.01(-0.08%)
Aug 13, 2010 7.976 8.049 7.949 7.976 169,751 -0.05(-0.67%)
Aug 12, 2010 7.989 8.076 7.989 8.029 127,890 +0.02(+0.21%)
Aug 11, 2010 8.110 8.118 7.996 8.013 145,611 -0.40(-4.74%)
Aug 10, 2010 8.331 8.464 8.291 8.412 180,826 -0.03(-0.32%)
Aug 09, 2010 8.452 8.479 8.412 8.439 739,273 -0.05(-0.63%)
Aug 06, 2010 8.492 8.506 8.398 8.492 1,067,519 -0.01(-0.08%)
Aug 05, 2010 8.479 8.519 8.432 8.499 182,262 -0.01(-0.08%)
Aug 04, 2010 8.513 8.560 8.466 8.506 194,095 -0.04(-0.47%)
Aug 03, 2010 8.492 8.566 8.459 8.546 1,037,695 +0.06(+0.71%)
Aug 02, 2010 8.372 8.519 8.372 8.486 142,763 +0.28(+3.44%)
Jul 30, 2010 8.204 8.244 8.143 8.204 68,010 -0.03(-0.41%)
Jul 29, 2010 8.311 8.318 8.184 8.237 95,774 -0.01(-0.16%)
Jul 28, 2010 8.257 8.291 8.217 8.251 53,731 -0.07(-0.81%)
Jul 27, 2010 8.316 8.358 8.278 8.318 220,480 +0.03(+0.32%)
Jul 26, 2010 8.190 8.291 8.172 8.291 55,363 +0.11(+1.40%)
Jul 23, 2010 8.056 8.210 8.043 8.177 406,375 +0.08(+1.00%)
Jul 22, 2010 8.002 8.130 8.002 8.096 45,026 +0.27(+3.43%)
Jul 21, 2010 7.955 7.969 7.808 7.828 316,342 -0.09(-1.19%)
Jul 20, 2010 7.801 7.929 7.801 7.922 82,908 -0.03(-0.42%)
Jul 19, 2010 7.989 8.029 7.922 7.955 234,058 +0.05(+0.68%)
Jul 16, 2010 7.902 8.090 7.895 7.902 239,309 -0.24(-2.97%)
Jul 15, 2010 8.117 8.157 8.049 8.143 129,496 +0.09(+1.17%)
Jul 14, 2010 8.016 8.090 7.989 8.049 474,075 +0.04(+0.50%)
Jul 13, 2010 7.935 8.049 7.935 8.009 243,840 +0.18(+2.32%)
Jul 12, 2010 7.774 7.863 7.774 7.828 411,731 -0.03(-0.43%)
Jul 09, 2010 7.861 7.882 7.782 7.861 890,307 -0.02(-0.26%)
Jul 08, 2010 7.855 7.902 7.774 7.882 476,658 +0.13(+1.73%)
Jul 07, 2010 7.579 7.754 7.566 7.747 4,772,715 +0.18(+2.40%)
Jul 06, 2010 7.573 7.680 7.506 7.566 610,994 +0.17(+2.36%)
Jul 02, 2010 7.391 7.512 7.358 7.391 41,582 -0.06(-0.81%)
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.