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

Belgium Ishares MSCI ETF (NY: EWK )

19.72 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2009 6.249 6.262 6.100 6.141 119,074 -0.10(-1.62%)
Apr 29, 2009 6.195 6.276 6.154 6.242 166,816 +0.15(+2.44%)
Apr 28, 2009 5.972 6.134 5.864 6.094 1,064,758 +0.16(+2.61%)
Apr 27, 2009 6.080 6.080 5.908 5.939 89,752 -0.17(-2.76%)
Apr 24, 2009 6.053 6.161 6.053 6.107 109,077 +0.05(+0.89%)
Apr 23, 2009 5.939 6.053 5.905 6.053 76,900 +0.22(+3.70%)
Apr 22, 2009 5.824 5.965 5.785 5.837 140,116 -0.01(-0.23%)
Apr 21, 2009 5.750 5.871 5.709 5.851 101,714 +0.13(+2.24%)
Apr 20, 2009 5.912 5.912 5.689 5.723 176,954 -0.27(-4.50%)
Apr 17, 2009 5.959 5.992 5.905 5.992 55,519 +0.07(+1.13%)
Apr 16, 2009 5.871 5.925 5.831 5.925 94,106 +0.05(+0.92%)
Apr 15, 2009 5.702 5.871 5.682 5.871 407,087 +0.19(+3.33%)
Apr 14, 2009 5.743 5.750 5.655 5.682 303,360 -0.03(-0.59%)
Apr 13, 2009 5.655 5.750 5.655 5.716 74,403 +0.09(+1.68%)
Apr 09, 2009 5.594 5.669 5.534 5.621 129,565 +0.11(+2.08%)
Apr 08, 2009 5.547 5.561 5.473 5.507 62,783 +0.00(+0.00%)
Apr 07, 2009 5.567 5.594 5.486 5.507 67,948 -0.13(-2.28%)
Apr 06, 2009 5.750 5.770 5.554 5.635 1,320,721 -0.18(-3.02%)
Apr 03, 2009 5.736 5.831 5.635 5.810 300,929 +0.11(+2.01%)
Apr 02, 2009 5.709 5.816 5.696 5.696 95,747 +0.17(+3.05%)
Apr 01, 2009 5.399 5.554 5.399 5.527 266,967 +0.11(+2.12%)
Mar 31, 2009 5.338 5.473 5.307 5.412 154,462 +0.15(+2.82%)
Mar 30, 2009 5.324 5.324 5.230 5.264 110,967 -0.39(-6.92%)
Mar 26, 2009 5.621 5.716 5.575 5.655 172,256 +0.11(+2.07%)
Mar 25, 2009 5.614 5.615 5.432 5.540 61,301 +0.12(+2.24%)
Mar 24, 2009 5.554 5.554 5.419 5.419 22,281 -0.28(-4.97%)
Mar 23, 2009 5.588 5.702 5.554 5.702 124,683 +0.33(+6.16%)
Mar 20, 2009 5.459 5.486 5.338 5.372 240,879 -0.01(-0.25%)
Mar 19, 2009 5.608 5.608 5.378 5.385 748,734 -0.15(-2.68%)
Mar 18, 2009 5.304 5.534 5.196 5.534 112,401 +0.26(+4.86%)
Mar 17, 2009 5.196 5.318 5.176 5.277 130,997 +0.10(+1.96%)
Mar 16, 2009 5.257 5.291 5.156 5.176 103,313 +0.05(+0.92%)
Mar 13, 2009 5.162 5.216 5.054 5.129 0 -0.03(-0.65%)
Mar 12, 2009 5.034 5.183 4.940 5.162 120,590 +0.18(+3.66%)
Mar 11, 2009 4.967 5.041 4.906 4.980 324,042 +0.18(+3.80%)
Mar 10, 2009 4.785 4.872 4.744 4.798 210,326 +0.26(+5.80%)
Mar 09, 2009 4.501 4.636 4.501 4.535 259,594 -0.01(-0.30%)
Mar 06, 2009 4.609 4.677 4.461 4.548 0 -0.04(-0.88%)
Mar 05, 2009 4.663 4.724 4.575 4.589 354,249 -0.15(-3.13%)
Mar 04, 2009 4.602 4.818 4.602 4.737 1,584,952 -0.07(-1.54%)
Mar 02, 2009 4.899 4.933 4.751 4.812 178,884 -0.27(-5.31%)
Feb 27, 2009 4.980 5.210 4.960 5.081 0 +0.13(+2.73%)
Feb 26, 2009 5.054 5.095 4.947 4.947 48,695 -0.15(-2.91%)
Feb 25, 2009 5.095 5.230 5.016 5.095 52,087 -0.09(-1.82%)
Feb 24, 2009 4.980 5.237 4.960 5.189 137,806 +0.13(+2.53%)
Feb 23, 2009 5.196 5.210 5.014 5.061 77,560 -0.12(-2.34%)
Feb 20, 2009 5.088 5.273 5.081 5.183 117,273 -0.04(-0.78%)
Feb 19, 2009 5.257 5.392 5.176 5.223 117,213 +0.09(+1.84%)
Feb 18, 2009 5.230 5.243 5.061 5.129 129,780 -0.04(-0.78%)
Feb 17, 2009 5.311 5.311 5.156 5.169 97,713 -0.38(-6.81%)
Feb 13, 2009 5.473 5.608 5.462 5.547 256,030 -0.05(-0.96%)
Feb 12, 2009 5.419 5.601 5.412 5.601 76,868 -0.02(-0.36%)
Feb 11, 2009 5.662 5.669 5.520 5.621 560,828 +0.01(+0.24%)
Feb 10, 2009 5.891 5.891 5.581 5.608 337,742 -0.24(-4.04%)
Feb 09, 2009 5.912 5.912 5.797 5.844 200,047 +0.07(+1.17%)
Feb 06, 2009 5.729 5.810 5.615 5.777 1,231,483 +0.10(+1.78%)
Feb 05, 2009 5.588 5.756 5.432 5.675 978,607 +0.03(+0.48%)
Feb 04, 2009 5.594 6.168 5.513 5.648 3,257,826 -0.01(-0.24%)
Feb 03, 2009 5.480 5.669 5.480 5.662 68,922 +0.18(+3.20%)
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.