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

Belgium Ishares MSCI ETF (NY: EWK )

19.19 -0.27 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 6.378 6.378 6.364 6.364 1,480 +0.11(+1.73%)
Jan 30, 2003 6.256 6.256 6.256 6.256 296 +0.03(+0.54%)
Jan 28, 2003 6.222 6.222 6.222 6.222 1,480 +0.00(+0.00%)
Jan 27, 2003 6.391 6.391 6.216 6.222 483,420 -0.17(-2.64%)
Jan 24, 2003 6.425 6.425 6.391 6.391 4,736 -0.04(-0.63%)
Jan 23, 2003 6.438 6.553 6.432 6.432 1,184 +0.04(+0.63%)
Jan 22, 2003 6.391 6.391 6.391 6.391 296 -0.23(-3.47%)
Jan 21, 2003 6.520 6.621 6.520 6.621 2,072 -0.14(-2.00%)
Jan 17, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Jan 16, 2003 6.729 6.756 6.722 6.756 3,256 -0.05(-0.70%)
Jan 15, 2003 6.803 6.803 6.803 6.803 0 +0.00(+0.00%)
Jan 14, 2003 6.824 6.857 6.797 6.803 5,328 -0.01(-0.20%)
Jan 13, 2003 6.851 6.857 6.797 6.817 10,953 +0.19(+2.85%)
Jan 10, 2003 6.749 6.749 6.628 6.628 6,068 -0.16(-2.29%)
Jan 09, 2003 6.621 6.783 6.621 6.783 21,758 +0.13(+1.93%)
Jan 08, 2003 6.682 6.682 6.655 6.655 3,108 -0.04(-0.61%)
Jan 07, 2003 6.695 6.824 6.695 6.695 12,433 -0.19(-2.75%)
Jan 06, 2003 6.884 6.884 6.884 6.884 592 +0.12(+1.80%)
Jan 03, 2003 6.763 6.763 6.763 6.763 947,303 -0.12(-1.77%)
Jan 02, 2003 6.702 6.884 6.695 6.884 4,736 +0.22(+3.24%)
Dec 31, 2002 6.668 6.668 6.668 6.668 148 +0.08(+1.23%)
Dec 30, 2002 6.621 6.621 6.587 6.587 5,032 +0.03(+0.41%)
Dec 27, 2002 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Dec 26, 2002 6.560 6.560 6.560 6.560 740 +0.05(+0.73%)
Dec 24, 2002 6.513 6.513 6.513 6.513 0 +0.00(+0.00%)
Dec 23, 2002 6.513 6.513 6.513 6.513 1,628 +0.02(+0.31%)
Dec 20, 2002 6.614 6.614 6.493 6.493 444 +0.07(+1.16%)
Dec 19, 2002 6.520 6.520 6.418 6.418 2,072 -0.10(-1.55%)
Dec 18, 2002 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 17, 2002 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 16, 2002 6.479 6.520 6.479 6.520 1,184 +0.04(+0.63%)
Dec 13, 2002 6.479 6.479 6.479 6.479 296 +0.02(+0.31%)
Dec 12, 2002 6.459 6.459 6.459 6.459 740 +0.10(+1.59%)
Dec 11, 2002 6.357 6.357 6.357 6.357 0 +0.00(+0.00%)
Dec 10, 2002 6.486 6.486 6.357 6.357 18,057 -0.09(-1.36%)
Dec 09, 2002 6.324 6.445 6.324 6.445 444 +0.09(+1.38%)
Dec 06, 2002 6.357 6.357 6.357 6.357 1,480 -0.19(-2.89%)
Dec 05, 2002 6.547 6.547 6.547 6.547 0 +0.00(+0.00%)
Dec 04, 2002 6.553 6.553 6.547 6.547 444 -0.01(-0.10%)
Dec 03, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Dec 02, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Nov 27, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Nov 26, 2002 6.553 6.553 6.553 6.553 14,801 -0.21(-3.10%)
Nov 25, 2002 6.763 6.763 6.763 6.763 148 -0.03(-0.40%)
Nov 22, 2002 6.790 6.790 6.790 6.790 2,368 -0.03(-0.50%)
Nov 21, 2002 6.824 6.918 6.797 6.824 9,917 +0.03(+0.50%)
Nov 20, 2002 6.628 6.790 6.628 6.790 20,574 +0.05(+0.70%)
Nov 19, 2002 6.743 6.743 6.743 6.743 0 +0.00(+0.00%)
Nov 18, 2002 6.776 6.776 6.743 6.743 217,139 +0.22(+3.31%)
Nov 15, 2002 6.526 6.526 6.526 6.526 148 -0.16(-2.33%)
Nov 14, 2002 6.682 6.682 6.682 6.682 1,184 +0.13(+1.96%)
Nov 13, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Nov 12, 2002 6.547 6.587 6.459 6.553 6,660 -0.03(-0.41%)
Nov 11, 2002 6.580 6.580 6.580 6.580 5,624 -0.01(-0.10%)
Nov 08, 2002 6.587 6.587 6.587 6.587 2,812 -0.06(-0.91%)
Nov 07, 2002 6.622 6.648 6.520 6.648 504,586 -0.07(-1.11%)
Nov 06, 2002 6.722 6.722 6.722 6.722 0 +0.00(+0.00%)
Nov 05, 2002 6.722 6.722 6.722 6.722 296 +0.23(+3.54%)
Nov 04, 2002 6.526 6.526 6.493 6.493 1,332 -0.05(-0.83%)
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.