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

Belgium Ishares MSCI ETF (NY: EWK )

18.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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, 2012 9.366 9.395 9.242 9.293 53,402 -0.01(-0.16%)
Oct 26, 2012 9.264 9.308 9.308 9.308 141,036 +0.05(+0.55%)
Oct 25, 2012 9.315 9.316 9.227 9.256 21,920 +0.03(+0.32%)
Oct 24, 2012 9.293 9.293 9.227 9.227 40,738 -0.02(-0.24%)
Oct 23, 2012 9.278 9.278 9.205 9.249 20,198 -0.10(-1.02%)
Oct 19, 2012 9.432 9.432 9.329 9.344 20,764 -0.12(-1.31%)
Oct 18, 2012 9.483 9.524 9.425 9.469 30,063 -0.11(-1.15%)
Oct 17, 2012 9.556 9.593 9.542 9.578 82,312 +0.07(+0.69%)
Oct 16, 2012 9.425 9.512 9.425 9.512 19,508 +0.16(+1.72%)
Oct 15, 2012 9.293 9.351 9.264 9.351 10,290 +0.09(+0.95%)
Oct 12, 2012 9.315 9.337 9.264 9.264 39,408 +0.03(+0.32%)
Oct 11, 2012 9.264 9.300 9.234 9.234 95,769 +0.02(+0.24%)
Oct 10, 2012 9.242 9.278 9.182 9.212 50,550 -0.08(-0.87%)
Oct 09, 2012 9.359 9.384 9.278 9.293 199,554 -0.16(-1.70%)
Oct 08, 2012 9.447 9.454 9.425 9.454 11,217 -0.04(-0.39%)
Oct 05, 2012 9.571 9.587 9.483 9.490 24,946 +0.02(+0.23%)
Oct 04, 2012 9.395 9.469 9.373 9.469 192,334 +0.13(+1.41%)
Oct 03, 2012 9.344 9.388 9.300 9.337 67,589 -0.03(-0.31%)
Oct 02, 2012 9.381 9.410 9.334 9.366 153,251 +0.15(+1.67%)
Oct 01, 2012 9.293 9.322 9.205 9.212 262,478 +0.01(+0.08%)
Sep 28, 2012 9.315 9.315 9.169 9.205 36,445 -0.18(-1.87%)
Sep 27, 2012 9.297 9.395 9.264 9.381 88,985 +0.11(+1.18%)
Sep 26, 2012 9.308 9.308 9.242 9.271 32,446 -0.07(-0.78%)
Sep 25, 2012 9.469 9.498 9.329 9.344 122,893 -0.07(-0.70%)
Sep 24, 2012 9.403 9.439 9.359 9.410 32,255 -0.08(-0.85%)
Sep 21, 2012 9.469 9.505 9.461 9.490 9,500 +0.06(+0.61%)
Sep 20, 2012 9.388 9.454 9.344 9.433 25,027 +0.02(+0.17%)
Sep 19, 2012 9.365 9.453 9.365 9.417 303,575 +0.01(+0.16%)
Sep 18, 2012 9.432 9.439 9.366 9.403 63,325 -0.10(-1.08%)
Sep 17, 2012 9.490 9.536 9.461 9.505 462,003 +0.02(+0.23%)
Sep 14, 2012 9.483 9.556 9.476 9.483 76,774 +0.04(+0.39%)
Sep 13, 2012 9.227 9.469 9.220 9.447 352,513 +0.19(+2.06%)
Sep 12, 2012 9.242 9.278 9.227 9.256 129,384 +0.07(+0.80%)
Sep 11, 2012 9.110 9.198 9.110 9.183 256,015 +0.12(+1.29%)
Sep 10, 2012 9.095 9.125 9.051 9.066 94,441 -0.13(-1.43%)
Sep 07, 2012 9.183 9.205 9.154 9.198 147,018 +0.15(+1.62%)
Sep 06, 2012 8.905 9.059 8.905 9.051 304,584 +0.25(+2.83%)
Sep 05, 2012 8.854 8.854 8.803 8.803 54,170 -0.01(-0.08%)
Sep 04, 2012 8.817 8.839 8.781 8.810 161,231 +0.05(+0.58%)
Aug 31, 2012 8.781 8.810 8.729 8.759 124,001 +0.11(+1.27%)
Aug 30, 2012 8.722 8.722 8.649 8.649 30,223 -0.12(-1.34%)
Aug 29, 2012 8.773 8.773 8.729 8.766 20,371 +0.04(+0.42%)
Aug 27, 2012 8.765 8.766 8.729 8.729 28,453 +0.03(+0.34%)
Aug 24, 2012 8.649 8.729 8.649 8.700 16,245 +0.02(+0.25%)
Aug 23, 2012 8.678 8.729 8.656 8.678 16,589 -0.10(-1.17%)
Aug 22, 2012 8.693 8.781 8.693 8.781 33,302 +0.04(+0.42%)
Aug 21, 2012 8.773 8.810 8.725 8.744 16,780 +0.06(+0.66%)
Aug 20, 2012 8.693 8.693 8.678 8.687 5,528 -0.02(-0.24%)
Aug 17, 2012 8.686 8.708 8.656 8.708 8,551 +0.02(+0.25%)
Aug 16, 2012 8.627 8.700 8.627 8.686 82,971 +0.10(+1.11%)
Aug 15, 2012 8.583 8.592 8.561 8.590 18,061 +0.00(+0.00%)
Aug 14, 2012 8.576 8.592 8.576 8.590 2,100 +0.02(+0.26%)
Aug 13, 2012 8.605 8.612 8.554 8.568 51,128 -0.02(-0.26%)
Aug 10, 2012 8.510 8.590 8.510 8.590 4,124 -0.01(-0.09%)
Aug 09, 2012 8.605 8.627 8.556 8.598 23,287 -0.03(-0.34%)
Aug 08, 2012 8.568 8.627 8.568 8.627 34,968 -0.06(-0.67%)
Aug 07, 2012 8.694 8.729 8.678 8.686 38,360 +0.01(+0.17%)
Aug 06, 2012 8.649 8.671 8.634 8.671 140,283 +0.13(+1.54%)
Aug 03, 2012 8.429 8.576 8.429 8.539 281,485 +0.34(+4.20%)
Aug 02, 2012 8.283 8.320 8.166 8.195 34,616 -0.19(-2.27%)
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.