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 (%)
Oct 31, 2003 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Oct 30, 2003 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Oct 29, 2003 8.327 8.341 8.280 8.334 12,299 -0.03(-0.32%)
Oct 28, 2003 8.300 8.361 8.300 8.361 5,927 -0.01(-0.08%)
Oct 27, 2003 8.354 8.368 8.267 8.368 1,064,860 +0.01(+0.08%)
Oct 24, 2003 8.361 8.361 8.361 8.361 0 +0.00(+0.00%)
Oct 23, 2003 8.206 8.361 8.206 8.361 9,187 -0.07(-0.88%)
Oct 22, 2003 8.300 8.435 8.273 8.435 24,746 +0.07(+0.81%)
Oct 21, 2003 8.388 8.368 8.361 8.368 6,223 -0.02(-0.24%)
Oct 20, 2003 8.307 8.388 8.307 8.388 11,706 +0.05(+0.57%)
Oct 17, 2003 8.273 8.341 8.273 8.341 53,346 -0.06(-0.72%)
Oct 16, 2003 8.402 8.402 8.402 8.402 444 +0.13(+1.55%)
Oct 15, 2003 8.334 8.361 8.273 8.273 30,674 +0.01(+0.08%)
Oct 14, 2003 8.179 8.267 8.179 8.267 8,150 -0.05(-0.57%)
Oct 13, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 10, 2003 8.280 8.402 8.280 8.314 10,224 -0.05(-0.56%)
Oct 09, 2003 8.361 8.361 8.361 8.361 0 +0.00(+0.00%)
Oct 08, 2003 8.267 8.361 8.267 8.361 14,522 +0.12(+1.47%)
Oct 07, 2003 8.240 8.240 8.240 8.240 3,260 +0.01(+0.08%)
Oct 06, 2003 8.192 8.240 8.213 8.233 23,116 +0.04(+0.49%)
Oct 03, 2003 8.192 8.192 8.192 8.192 4,741 +0.06(+0.75%)
Oct 02, 2003 8.186 8.192 8.098 8.132 36,898 +0.04(+0.50%)
Oct 01, 2003 8.084 8.091 8.084 8.091 1,185 +0.10(+1.27%)
Sep 30, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 29, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 26, 2003 7.990 7.990 7.990 7.990 148 +0.00(+0.00%)
Sep 25, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 24, 2003 7.990 7.990 7.990 7.990 3,260 -0.01(-0.17%)
Sep 23, 2003 8.003 8.003 8.003 8.003 111,139 -0.09(-1.08%)
Sep 22, 2003 8.091 8.091 8.091 8.091 1,926 +0.01(+0.08%)
Sep 19, 2003 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Sep 18, 2003 8.084 8.084 8.003 8.084 3,111 +0.17(+2.13%)
Sep 17, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 16, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 15, 2003 7.916 7.916 7.916 7.916 592 +0.07(+0.86%)
Sep 12, 2003 7.848 7.848 7.848 7.848 1,481 +0.10(+1.31%)
Sep 11, 2003 7.747 7.747 7.747 7.747 0 +0.00(+0.00%)
Sep 10, 2003 7.801 7.862 7.747 7.747 233,984 -0.18(-2.21%)
Sep 09, 2003 7.923 7.923 7.923 7.923 148 +0.06(+0.77%)
Sep 08, 2003 7.889 7.896 7.862 7.862 2,370 +0.23(+3.01%)
Sep 05, 2003 7.632 7.632 7.632 7.632 0 +0.00(+0.00%)
Sep 04, 2003 7.619 7.632 7.592 7.632 208,348 -0.01(-0.09%)
Sep 03, 2003 7.585 7.686 7.558 7.639 200,346 +0.14(+1.89%)
Sep 02, 2003 7.572 7.572 7.491 7.497 3,556 -0.01(-0.09%)
Aug 29, 2003 7.497 7.551 7.457 7.504 6,816 -0.06(-0.80%)
Aug 28, 2003 7.464 7.565 7.464 7.565 3,260 -0.12(-1.58%)
Aug 27, 2003 7.686 7.686 7.686 7.686 0 +0.00(+0.00%)
Aug 26, 2003 7.585 7.686 7.585 7.686 10,817 -0.05(-0.61%)
Aug 25, 2003 7.713 7.761 7.592 7.734 9,632 +0.02(+0.26%)
Aug 22, 2003 7.632 7.788 7.632 7.713 218,869 +0.01(+0.18%)
Aug 21, 2003 7.700 7.700 7.700 7.700 296 -0.11(-1.47%)
Aug 20, 2003 7.781 7.862 7.781 7.815 5,334 -0.09(-1.19%)
Aug 19, 2003 7.821 7.909 7.734 7.909 204,940 +0.09(+1.12%)
Aug 18, 2003 7.700 7.821 7.700 7.821 156,335 -0.04(-0.52%)
Aug 15, 2003 7.862 7.862 7.862 7.862 7,409 +0.20(+2.64%)
Aug 14, 2003 7.659 7.659 7.659 7.659 35,860 -0.07(-0.87%)
Aug 13, 2003 7.612 7.727 7.599 7.727 44,307 -0.03(-0.35%)
Aug 12, 2003 7.592 7.754 7.592 7.754 2,074 +0.16(+2.04%)
Aug 11, 2003 7.713 7.713 7.599 7.599 2,815 -0.09(-1.14%)
Aug 08, 2003 7.794 7.794 7.686 7.686 11,854 +0.07(+0.98%)
Aug 07, 2003 7.673 7.754 7.612 7.612 2,815 -0.05(-0.62%)
Aug 06, 2003 7.659 7.659 7.659 7.659 0 +0.00(+0.00%)
Aug 05, 2003 7.659 7.659 7.659 7.659 37,046 +0.01(+0.09%)
Aug 04, 2003 7.626 7.653 7.592 7.653 445,148 +0.15(+1.98%)
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.