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 (%)
Feb 28, 2003 5.669 5.669 5.669 5.669 0 +0.00(+0.00%)
Feb 27, 2003 5.581 5.709 5.581 5.669 4,297 +0.09(+1.57%)
Feb 26, 2003 5.736 5.763 5.581 5.581 3,704 -0.42(-6.97%)
Feb 25, 2003 5.999 5.999 5.999 5.999 0 +0.00(+0.00%)
Feb 24, 2003 5.999 5.999 5.999 5.999 592 -0.01(-0.22%)
Feb 21, 2003 6.148 6.148 6.013 6.013 21,635 -0.13(-2.09%)
Feb 20, 2003 6.154 6.154 6.141 6.141 5,334 -0.01(-0.11%)
Feb 19, 2003 6.303 6.303 6.148 6.148 1,333 -0.16(-2.46%)
Feb 18, 2003 6.370 6.370 6.262 6.303 1,630 +0.12(+1.96%)
Feb 14, 2003 6.181 6.181 6.181 6.181 1,897,366 +0.17(+2.81%)
Feb 13, 2003 6.019 6.019 6.013 6.013 889 +0.03(+0.56%)
Feb 12, 2003 5.986 6.100 5.979 5.979 2,222 -0.22(-3.59%)
Feb 11, 2003 6.202 6.202 6.202 6.202 444 +0.22(+3.72%)
Feb 10, 2003 6.080 6.080 5.945 5.979 6,371 -0.10(-1.66%)
Feb 07, 2003 6.208 6.208 6.080 6.080 2,074 -0.13(-2.07%)
Feb 06, 2003 6.208 6.208 6.208 6.208 148 -0.11(-1.71%)
Feb 05, 2003 6.316 6.316 6.316 6.316 0 +0.00(+0.00%)
Feb 04, 2003 6.431 6.539 6.316 6.316 19,264 -0.17(-2.60%)
Feb 03, 2003 6.532 6.546 6.431 6.485 5,779 +0.13(+2.02%)
Jan 31, 2003 6.370 6.370 6.357 6.357 1,481 +0.11(+1.73%)
Jan 30, 2003 6.249 6.249 6.249 6.249 296 +0.03(+0.54%)
Jan 28, 2003 6.215 6.215 6.215 6.215 1,481 +0.00(+0.00%)
Jan 27, 2003 6.384 6.384 6.208 6.215 483,973 -0.17(-2.64%)
Jan 24, 2003 6.418 6.418 6.384 6.384 4,741 -0.04(-0.63%)
Jan 23, 2003 6.431 6.546 6.424 6.424 1,185 +0.04(+0.63%)
Jan 22, 2003 6.384 6.384 6.384 6.384 296 -0.23(-3.47%)
Jan 21, 2003 6.512 6.613 6.512 6.613 2,074 -0.13(-2.00%)
Jan 17, 2003 6.748 6.748 6.748 6.748 0 +0.00(+0.00%)
Jan 16, 2003 6.721 6.748 6.715 6.748 3,260 -0.05(-0.70%)
Jan 15, 2003 6.796 6.796 6.796 6.796 0 +0.00(+0.00%)
Jan 14, 2003 6.816 6.850 6.789 6.796 5,334 -0.01(-0.20%)
Jan 13, 2003 6.843 6.850 6.789 6.809 10,965 +0.19(+2.85%)
Jan 10, 2003 6.742 6.742 6.620 6.620 6,075 -0.16(-2.29%)
Jan 09, 2003 6.613 6.775 6.613 6.775 21,783 +0.13(+1.93%)
Jan 08, 2003 6.674 6.674 6.647 6.647 3,111 -0.04(-0.61%)
Jan 07, 2003 6.688 6.816 6.688 6.688 12,447 -0.19(-2.75%)
Jan 06, 2003 6.877 6.877 6.877 6.877 592 +0.12(+1.80%)
Jan 03, 2003 6.755 6.755 6.755 6.755 948,386 -0.12(-1.77%)
Jan 02, 2003 6.694 6.877 6.688 6.877 4,741 +0.22(+3.24%)
Dec 31, 2002 6.661 6.661 6.661 6.661 148 +0.08(+1.23%)
Dec 30, 2002 6.613 6.613 6.580 6.580 5,038 +0.03(+0.41%)
Dec 27, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Dec 26, 2002 6.553 6.553 6.553 6.553 740 +0.05(+0.73%)
Dec 24, 2002 6.505 6.505 6.505 6.505 0 +0.00(+0.00%)
Dec 23, 2002 6.505 6.505 6.505 6.505 1,630 +0.02(+0.31%)
Dec 20, 2002 6.607 6.607 6.485 6.485 444 +0.07(+1.16%)
Dec 19, 2002 6.512 6.512 6.411 6.411 2,074 -0.10(-1.55%)
Dec 18, 2002 6.512 6.512 6.512 6.512 0 +0.00(+0.00%)
Dec 17, 2002 6.512 6.512 6.512 6.512 0 +0.00(+0.00%)
Dec 16, 2002 6.472 6.512 6.472 6.512 1,185 +0.04(+0.63%)
Dec 13, 2002 6.472 6.472 6.472 6.472 296 +0.02(+0.31%)
Dec 12, 2002 6.451 6.451 6.451 6.451 740 +0.10(+1.59%)
Dec 11, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Dec 10, 2002 6.478 6.478 6.350 6.350 18,078 -0.09(-1.36%)
Dec 09, 2002 6.316 6.438 6.316 6.438 444 +0.09(+1.38%)
Dec 06, 2002 6.350 6.350 6.350 6.350 1,481 -0.19(-2.89%)
Dec 05, 2002 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Dec 04, 2002 6.546 6.546 6.539 6.539 444 -0.01(-0.10%)
Dec 03, 2002 6.546 6.546 6.546 6.546 0 +0.00(+0.00%)
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.