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 (%)
Nov 27, 2002 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Nov 26, 2002 6.427 6.427 6.427 6.427 15,092 -0.21(-3.10%)
Nov 25, 2002 6.633 6.633 6.633 6.633 150 -0.03(-0.40%)
Nov 22, 2002 6.659 6.659 6.659 6.659 2,414 -0.03(-0.50%)
Nov 21, 2002 6.692 6.785 6.666 6.692 10,111 +0.03(+0.50%)
Nov 20, 2002 6.500 6.659 6.500 6.659 20,978 +0.05(+0.70%)
Nov 19, 2002 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Nov 18, 2002 6.646 6.646 6.613 6.613 221,403 +0.21(+3.31%)
Nov 15, 2002 6.401 6.401 6.401 6.401 150 -0.15(-2.33%)
Nov 14, 2002 6.553 6.553 6.553 6.553 1,207 +0.13(+1.96%)
Nov 13, 2002 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Nov 12, 2002 6.421 6.460 6.334 6.427 6,791 -0.03(-0.41%)
Nov 11, 2002 6.454 6.454 6.454 6.454 5,735 -0.01(-0.10%)
Nov 08, 2002 6.460 6.460 6.460 6.460 2,867 -0.06(-0.91%)
Nov 07, 2002 6.495 6.520 6.394 6.520 514,495 -0.07(-1.11%)
Nov 06, 2002 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Nov 05, 2002 6.593 6.593 6.593 6.593 301 +0.23(+3.54%)
Nov 04, 2002 6.401 6.401 6.367 6.367 1,358 -0.05(-0.83%)
Nov 01, 2002 6.295 6.421 6.295 6.421 17,205 +0.10(+1.57%)
Oct 31, 2002 6.321 6.321 6.321 6.321 150 +0.16(+2.58%)
Oct 30, 2002 6.162 6.162 6.162 6.162 4,829 +0.09(+1.53%)
Oct 29, 2002 6.069 6.069 6.069 6.069 150 -0.17(-2.66%)
Oct 28, 2002 6.228 6.248 6.228 6.235 33,504 +0.01(+0.11%)
Oct 25, 2002 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Oct 24, 2002 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Oct 23, 2002 6.228 6.228 6.228 6.228 7,546 -0.03(-0.53%)
Oct 22, 2002 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Oct 21, 2002 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Oct 18, 2002 6.136 6.261 6.136 6.261 1,207 -0.07(-1.05%)
Oct 17, 2002 6.295 6.361 6.295 6.328 10,866 +0.19(+3.13%)
Oct 16, 2002 6.136 6.136 6.136 6.136 452 -0.22(-3.44%)
Oct 15, 2002 6.096 6.354 6.096 6.354 301 +0.52(+8.98%)
Oct 14, 2002 5.804 5.831 5.804 5.831 1,207 -0.01(-0.11%)
Oct 11, 2002 5.771 5.837 5.771 5.837 424,092 +0.37(+6.79%)
Oct 10, 2002 5.466 5.466 5.466 5.466 150 +0.06(+1.10%)
Oct 09, 2002 5.407 5.407 5.407 5.407 452 -0.17(-2.97%)
Oct 08, 2002 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Oct 07, 2002 5.572 5.572 5.572 5.572 301 -0.03(-0.59%)
Oct 04, 2002 5.705 5.705 5.606 5.606 3,773 -0.35(-5.90%)
Oct 03, 2002 5.957 5.957 5.957 5.957 150 +0.12(+2.04%)
Oct 02, 2002 5.837 5.837 5.837 5.837 0 +0.00(+0.00%)
Oct 01, 2002 5.731 5.957 5.731 5.837 23,242 +0.13(+2.32%)
Sep 30, 2002 5.606 5.738 5.606 5.705 423,186 -0.19(-3.26%)
Sep 27, 2002 5.957 5.957 5.837 5.897 4,980 -0.09(-1.55%)
Sep 26, 2002 5.798 5.990 5.798 5.990 4,225 +0.22(+3.79%)
Sep 25, 2002 5.824 5.831 5.771 5.771 3,320 +0.20(+3.57%)
Sep 24, 2002 5.566 5.572 5.566 5.572 6,640 -0.13(-2.21%)
Sep 23, 2002 5.837 5.851 5.698 5.698 22,638 -0.27(-4.55%)
Sep 20, 2002 6.030 6.063 5.970 5.970 1,358 -0.12(-1.96%)
Sep 19, 2002 6.096 6.129 6.089 6.089 10,715 -0.25(-3.97%)
Sep 18, 2002 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Sep 17, 2002 6.407 6.407 6.341 6.341 1,358 -0.07(-1.03%)
Sep 16, 2002 6.434 6.434 6.407 6.407 3,169 -0.35(-5.20%)
Sep 13, 2002 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Sep 12, 2002 6.758 6.758 6.758 6.758 2,867 -0.16(-2.30%)
Sep 11, 2002 6.825 6.917 6.825 6.917 4,980 +0.25(+3.78%)
Sep 10, 2002 6.772 6.772 6.666 6.666 3,471 -0.07(-1.08%)
Sep 09, 2002 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Sep 06, 2002 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Sep 05, 2002 6.739 6.739 6.739 6.739 150,922 +0.05(+0.69%)
Sep 04, 2002 6.686 6.692 6.686 6.692 6,187 -0.03(-0.49%)
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.