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 (%)
Dec 30, 2011 7.628 7.686 7.628 7.664 45,793 -0.02(-0.28%)
Dec 29, 2011 7.555 7.686 7.548 7.686 39,484 +0.14(+1.92%)
Dec 28, 2011 7.628 7.635 7.529 7.541 61,977 -0.08(-1.04%)
Dec 27, 2011 7.620 7.657 7.619 7.620 17,206 -0.01(-0.09%)
Dec 23, 2011 7.606 7.628 7.577 7.628 15,563 +0.09(+1.17%)
Dec 21, 2011 7.541 7.548 7.483 7.539 69,240 -0.04(-0.50%)
Dec 20, 2011 7.526 7.591 7.526 7.577 85,450 +0.23(+3.09%)
Dec 19, 2011 7.399 7.424 7.336 7.350 55,983 +0.01(+0.10%)
Dec 16, 2011 7.378 7.385 7.294 7.343 111,115 +0.03(+0.38%)
Dec 15, 2011 7.329 7.332 7.308 7.315 30,027 +0.01(+0.10%)
Dec 14, 2011 7.343 7.343 7.273 7.308 16,026 -0.08(-1.04%)
Dec 13, 2011 7.539 7.539 7.364 7.385 23,170 -0.12(-1.59%)
Dec 12, 2011 7.623 7.623 7.483 7.504 6,461 -0.25(-3.25%)
Dec 09, 2011 7.729 7.778 7.729 7.757 1,973 +0.11(+1.37%)
Dec 08, 2011 7.722 7.722 7.631 7.652 58,886 -0.20(-2.59%)
Dec 07, 2011 7.743 7.876 7.708 7.855 10,518 +0.03(+0.36%)
Dec 06, 2011 7.827 7.848 7.776 7.827 31,522 -0.04(-0.45%)
Dec 05, 2011 7.967 7.967 7.848 7.862 28,668 +0.11(+1.45%)
Dec 02, 2011 7.834 7.834 7.736 7.750 4,628 +0.04(+0.45%)
Dec 01, 2011 7.827 7.834 7.715 7.715 11,341 -0.12(-1.52%)
Nov 30, 2011 7.785 7.855 7.771 7.834 85,286 +0.33(+4.39%)
Nov 29, 2011 7.511 7.547 7.497 7.504 17,770 -0.01(-0.19%)
Nov 28, 2011 7.560 7.560 7.490 7.518 20,499 +0.34(+4.79%)
Nov 25, 2011 7.217 7.277 7.175 7.175 19,374 -0.10(-1.35%)
Nov 23, 2011 7.378 7.378 7.273 7.273 23,028 -0.21(-2.81%)
Nov 22, 2011 7.490 7.538 7.416 7.483 142,853 +0.04(+0.57%)
Nov 21, 2011 7.427 7.469 7.406 7.441 133,705 -0.21(-2.75%)
Nov 18, 2011 7.687 7.687 7.602 7.652 63,312 +0.05(+0.65%)
Nov 17, 2011 7.729 7.729 7.602 7.602 55,142 -0.08(-1.09%)
Nov 16, 2011 7.764 7.820 7.680 7.687 75,290 -0.16(-2.06%)
Nov 15, 2011 7.855 7.883 7.799 7.849 28,216 -0.07(-0.88%)
Nov 14, 2011 7.974 7.981 7.883 7.918 16,461 -0.19(-2.34%)
Nov 11, 2011 8.030 8.142 8.023 8.107 12,279 +0.29(+3.68%)
Nov 10, 2011 7.890 7.897 7.785 7.820 79,810 +0.06(+0.72%)
Nov 09, 2011 7.883 7.897 7.729 7.764 112,849 -0.39(-4.82%)
Nov 08, 2011 8.093 8.164 8.016 8.157 52,120 +0.18(+2.29%)
Nov 07, 2011 7.974 7.974 7.890 7.974 100,030 +0.02(+0.31%)
Nov 04, 2011 8.002 8.044 7.911 7.950 136,728 -0.16(-2.03%)
Nov 03, 2011 8.009 8.142 7.911 8.114 110,910 +0.26(+3.30%)
Nov 02, 2011 7.918 7.939 7.841 7.855 11,448 +0.01(+0.09%)
Nov 01, 2011 7.771 7.946 7.771 7.848 25,287 -0.29(-3.62%)
Oct 31, 2011 8.325 8.325 8.142 8.142 8,202 -0.38(-4.44%)
Oct 28, 2011 8.500 8.528 8.472 8.521 12,581 -0.14(-1.62%)
Oct 27, 2011 8.549 8.697 8.479 8.661 139,994 +0.46(+5.65%)
Oct 26, 2011 8.241 8.241 8.079 8.199 87,325 +0.10(+1.21%)
Oct 25, 2011 8.178 8.192 8.086 8.100 168,554 -0.18(-2.12%)
Oct 24, 2011 8.135 8.290 8.135 8.276 21,269 +0.08(+0.94%)
Oct 21, 2011 8.128 8.199 8.124 8.199 25,435 +0.27(+3.45%)
Oct 20, 2011 8.010 8.010 7.925 7.925 1,743 -0.08(-0.96%)
Oct 19, 2011 8.086 8.100 7.981 8.002 166,358 -0.16(-1.98%)
Oct 18, 2011 8.037 8.220 7.945 8.164 28,706 +0.13(+1.57%)
Oct 17, 2011 8.185 8.185 8.037 8.037 61,384 -0.28(-3.37%)
Oct 14, 2011 8.332 8.346 8.255 8.318 55,752 +0.11(+1.37%)
Oct 13, 2011 8.137 8.206 8.072 8.206 47,191 +0.03(+0.34%)
Oct 12, 2011 8.185 8.241 8.149 8.178 52,605 +0.12(+1.48%)
Oct 11, 2011 7.974 8.065 7.960 8.058 72,275 -0.01(-0.17%)
Oct 10, 2011 7.995 8.079 7.989 8.072 11,703 +0.27(+3.41%)
Oct 07, 2011 7.813 7.862 7.743 7.806 194,545 -0.09(-1.15%)
Oct 06, 2011 7.715 7.897 7.715 7.897 10,347 +0.16(+2.09%)
Oct 05, 2011 7.602 7.736 7.560 7.736 192,044 +0.16(+2.13%)
Oct 04, 2011 7.371 7.574 7.315 7.574 97,769 +0.12(+1.60%)
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.