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 (%)
Nov 28, 2008 5.195 5.364 5.128 5.364 162,990 +0.03(+0.63%)
Nov 26, 2008 5.112 5.330 5.112 5.330 20,480 +0.19(+3.68%)
Nov 25, 2008 5.222 5.351 5.087 5.141 37,323 +0.15(+2.98%)
Nov 24, 2008 4.986 5.168 4.966 4.993 230,347 -0.07(-1.47%)
Nov 21, 2008 4.999 5.067 4.747 5.067 90,613 +0.22(+4.46%)
Nov 20, 2008 5.087 5.263 4.810 4.851 71,657 -0.30(-5.90%)
Nov 19, 2008 5.547 5.547 5.155 5.155 43,219 -0.48(-8.51%)
Nov 18, 2008 5.574 5.704 5.439 5.634 25,840 -0.06(-1.07%)
Nov 17, 2008 5.736 5.884 5.574 5.695 369,507 -0.07(-1.17%)
Nov 14, 2008 5.857 5.966 5.648 5.763 32,673 -0.41(-6.67%)
Nov 13, 2008 5.716 6.175 5.560 6.175 45,193 +0.41(+7.15%)
Nov 12, 2008 5.915 5.979 5.729 5.763 26,438 -0.31(-5.12%)
Nov 11, 2008 6.086 6.209 5.986 6.074 37,008 -0.13(-2.07%)
Nov 10, 2008 6.432 6.432 6.128 6.202 46,838 -0.10(-1.61%)
Nov 07, 2008 6.107 6.303 6.107 6.303 40,187 +0.36(+6.02%)
Nov 06, 2008 6.357 6.357 5.945 5.945 45,677 -0.26(-4.14%)
Nov 05, 2008 6.432 6.547 6.202 6.202 38,701 -0.40(-6.04%)
Nov 04, 2008 6.499 6.614 6.453 6.601 183,985 +0.34(+5.51%)
Nov 03, 2008 6.182 6.324 6.161 6.256 107,027 +0.07(+1.20%)
Oct 31, 2008 6.040 6.236 5.997 6.182 83,823 +0.14(+2.35%)
Oct 30, 2008 5.979 6.128 5.878 6.040 77,073 +0.19(+3.23%)
Oct 29, 2008 5.621 5.921 5.621 5.851 53,134 +0.18(+3.10%)
Oct 28, 2008 5.263 5.682 5.222 5.675 163,705 +0.51(+9.80%)
Oct 27, 2008 5.195 5.405 5.135 5.168 199,758 -0.31(-5.67%)
Oct 24, 2008 5.222 5.605 5.222 5.479 152,622 -0.26(-4.59%)
Oct 23, 2008 5.682 5.871 5.545 5.743 71,071 -0.09(-1.51%)
Oct 22, 2008 6.006 6.026 5.675 5.830 134,851 -0.41(-6.50%)
Oct 21, 2008 6.486 6.511 6.216 6.236 226,038 -0.47(-7.05%)
Oct 20, 2008 6.472 6.709 6.448 6.709 42,345 +0.27(+4.20%)
Oct 17, 2008 6.168 6.715 6.153 6.438 312,470 -0.20(-3.05%)
Oct 16, 2008 6.384 6.641 6.080 6.641 36,903 +0.23(+3.58%)
Oct 15, 2008 6.830 6.851 6.411 6.411 1,106,359 -0.74(-10.30%)
Oct 14, 2008 7.432 7.432 6.972 7.148 116,250 +0.18(+2.52%)
Oct 13, 2008 6.756 7.168 6.729 6.972 39,207 +0.58(+9.09%)
Oct 10, 2008 6.790 6.790 6.114 6.391 89,785 -0.20(-2.97%)
Oct 09, 2008 7.405 7.405 6.547 6.587 43,407 -0.52(-7.32%)
Oct 08, 2008 7.425 7.492 6.932 7.107 106,393 -0.32(-4.28%)
Oct 07, 2008 8.060 8.161 7.296 7.425 221,929 -0.68(-8.34%)
Oct 06, 2008 8.472 8.553 7.796 8.100 176,244 -0.68(-7.77%)
Oct 03, 2008 9.168 9.425 8.783 8.783 272,095 -0.53(-5.73%)
Oct 02, 2008 9.715 9.715 9.317 9.317 123,603 -0.14(-1.46%)
Oct 01, 2008 9.377 9.506 9.269 9.455 36,036 +0.12(+1.34%)
Sep 30, 2008 9.094 9.377 9.060 9.330 229,072 +0.57(+6.56%)
Sep 29, 2008 9.317 9.371 8.531 8.756 110,462 -1.37(-13.54%)
Sep 26, 2008 10.24 10.27 10.03 10.13 0 -0.45(-4.28%)
Sep 25, 2008 10.42 10.65 10.36 10.58 61,351 -0.02(-0.19%)
Sep 24, 2008 10.66 10.71 10.54 10.60 126,704 -0.03(-0.25%)
Sep 23, 2008 10.86 10.91 10.55 10.63 116,219 -0.32(-2.90%)
Sep 22, 2008 11.30 11.37 10.94 10.94 160,863 -0.43(-3.80%)
Sep 19, 2008 11.15 11.44 11.07 11.38 0 +0.89(+8.51%)
Sep 18, 2008 10.36 10.59 10.03 10.49 1,058,851 +0.46(+4.58%)
Sep 17, 2008 10.15 10.26 9.911 10.03 250,680 -0.45(-4.26%)
Sep 16, 2008 10.17 10.54 10.17 10.47 137,398 -0.29(-2.70%)
Sep 15, 2008 10.70 10.88 10.68 10.76 51,977 -0.48(-4.27%)
Sep 12, 2008 11.11 11.29 11.07 11.24 44,959 +0.13(+1.15%)
Sep 11, 2008 10.84 11.12 10.84 11.11 27,448 -0.11(-0.96%)
Sep 10, 2008 11.36 11.36 11.15 11.22 92,031 +0.00(+0.00%)
Sep 09, 2008 11.49 11.56 11.22 11.22 36,478 -0.32(-2.81%)
Sep 08, 2008 11.78 11.78 11.40 11.55 48,430 +0.32(+2.89%)
Sep 05, 2008 11.22 11.27 11.09 11.22 0 -0.03(-0.30%)
Sep 04, 2008 11.76 11.77 11.26 11.26 248,994 -0.64(-5.40%)
Sep 03, 2008 11.86 11.93 11.80 11.90 45,377 +0.01(+0.06%)
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.