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

Belgium Ishares MSCI ETF (NY: EWK )

19.45 +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2011 9.217 9.259 9.183 9.245 1,162,266 +0.10(+1.05%)
Jan 28, 2011 9.314 9.328 9.128 9.148 116,536 -0.25(-2.64%)
Jan 27, 2011 9.410 9.427 9.341 9.396 644,211 +0.04(+0.44%)
Jan 26, 2011 9.403 9.410 9.334 9.355 91,056 -0.01(-0.15%)
Jan 25, 2011 9.259 9.369 9.259 9.369 69,009 +0.07(+0.72%)
Jan 24, 2011 9.217 9.307 9.217 9.302 101,629 +0.07(+0.76%)
Jan 21, 2011 9.197 9.252 9.176 9.231 190,511 +0.13(+1.44%)
Jan 20, 2011 9.100 9.121 9.024 9.100 55,391 -0.08(-0.83%)
Jan 19, 2011 9.238 9.245 9.134 9.176 150,634 -0.06(-0.67%)
Jan 18, 2011 9.190 9.238 9.148 9.238 1,344,127 +0.09(+0.98%)
Jan 14, 2011 9.038 9.148 9.038 9.148 109,812 +0.06(+0.61%)
Jan 13, 2011 9.093 9.141 9.066 9.093 372,910 +0.09(+1.00%)
Jan 12, 2011 8.866 9.004 8.852 9.004 139,642 +0.26(+2.92%)
Jan 11, 2011 8.748 8.762 8.707 8.748 248,536 +0.06(+0.63%)
Jan 10, 2011 8.686 8.728 8.638 8.693 89,900 -0.09(-1.02%)
Jan 07, 2011 8.824 8.838 8.686 8.783 4,849,699 -0.08(-0.86%)
Jan 06, 2011 8.997 8.997 8.824 8.859 522,448 -0.17(-1.91%)
Jan 05, 2011 8.962 9.031 8.928 9.031 144,617 -0.10(-1.06%)
Jan 04, 2011 9.224 9.245 9.086 9.128 198,449 -0.03(-0.30%)
Jan 03, 2011 9.121 9.190 9.107 9.155 76,472 +0.10(+1.14%)
Dec 31, 2010 8.983 9.086 8.983 9.052 109,170 +0.10(+1.08%)
Dec 30, 2010 8.976 9.004 8.921 8.955 109,649 +0.02(+0.23%)
Dec 29, 2010 8.893 8.962 8.893 8.935 28,086 +0.07(+0.78%)
Dec 28, 2010 8.893 8.914 8.831 8.866 47,026 -0.03(-0.31%)
Dec 27, 2010 8.845 8.917 8.845 8.893 28,574 -0.05(-0.54%)
Dec 23, 2010 8.914 8.976 8.914 8.941 63,236 +0.00(+0.00%)
Dec 22, 2010 8.928 8.955 8.928 8.941 64,792 +0.01(+0.15%)
Dec 21, 2010 8.969 8.983 8.914 8.928 567,003 +0.02(+0.25%)
Dec 20, 2010 8.912 8.933 8.885 8.906 30,793 +0.00(+0.00%)
Dec 17, 2010 8.899 8.926 8.865 8.906 7,307 -0.07(-0.76%)
Dec 16, 2010 8.940 8.974 8.899 8.974 52,790 +0.01(+0.15%)
Dec 15, 2010 9.043 9.084 8.933 8.960 262,117 -0.15(-1.65%)
Dec 14, 2010 9.097 9.159 9.084 9.111 26,059 -0.01(-0.08%)
Dec 13, 2010 9.063 9.173 9.056 9.118 43,422 +0.08(+0.83%)
Dec 10, 2010 8.968 9.043 8.947 9.043 92,465 +0.08(+0.84%)
Dec 09, 2010 8.974 8.988 8.922 8.967 485,243 -0.03(-0.30%)
Dec 08, 2010 9.022 9.036 8.940 8.995 618,844 +0.00(+0.00%)
Dec 07, 2010 9.111 9.138 8.995 8.995 55,333 -0.01(-0.15%)
Dec 06, 2010 9.001 9.036 8.954 9.008 224,479 -0.10(-1.05%)
Dec 03, 2010 9.036 9.104 9.022 9.104 36,992 +0.12(+1.29%)
Dec 02, 2010 8.789 8.988 8.782 8.988 168,326 +0.21(+2.42%)
Dec 01, 2010 8.680 8.782 8.646 8.776 602,833 +0.31(+3.61%)
Nov 30, 2010 8.420 8.515 8.413 8.470 224,426 -0.15(-1.72%)
Nov 29, 2010 8.673 8.673 8.522 8.618 182,749 -0.23(-2.63%)
Nov 26, 2010 8.851 8.871 8.803 8.851 22,047 -0.14(-1.60%)
Nov 24, 2010 9.001 8.995 8.995 8.995 147,926 +0.05(+0.54%)
Nov 23, 2010 9.097 9.097 8.947 8.947 96,090 -0.34(-3.68%)
Nov 22, 2010 9.289 9.337 9.193 9.289 213,474 -0.12(-1.31%)
Nov 19, 2010 9.330 9.412 9.316 9.412 53,317 +0.04(+0.44%)
Nov 18, 2010 9.357 9.383 9.138 9.371 185,451 +0.23(+2.55%)
Nov 17, 2010 9.084 9.173 9.084 9.138 278,388 +0.11(+1.21%)
Nov 16, 2010 9.214 9.214 9.008 9.029 204,701 -0.22(-2.37%)
Nov 15, 2010 9.309 9.344 9.248 9.248 170,279 -0.01(-0.07%)
Nov 12, 2010 9.282 9.357 9.186 9.255 189,980 -0.04(-0.44%)
Nov 11, 2010 9.344 9.344 9.275 9.296 55,145 -0.22(-2.30%)
Nov 10, 2010 9.529 9.542 9.405 9.515 519,056 +0.03(+0.29%)
Nov 09, 2010 9.665 9.693 9.460 9.487 1,248,193 -0.13(-1.35%)
Nov 08, 2010 9.624 9.665 9.549 9.618 230,931 -0.08(-0.78%)
Nov 05, 2010 9.727 9.741 9.638 9.693 725,257 -0.20(-2.01%)
Nov 04, 2010 9.864 9.939 9.850 9.891 205,975 +0.16(+1.69%)
Nov 03, 2010 9.700 9.727 9.563 9.727 85,252 +0.01(+0.14%)
Nov 02, 2010 9.713 9.754 9.693 9.713 96,405 +0.12(+1.28%)
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.