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 (%)
Feb 27, 2004 9.409 9.475 9.356 9.409 61,878 +0.01(+0.14%)
Feb 26, 2004 9.475 9.475 9.356 9.396 66,255 -0.09(-0.98%)
Feb 25, 2004 9.608 9.621 9.488 9.488 23,996 -0.22(-2.25%)
Feb 24, 2004 9.634 9.714 9.568 9.707 14,035 +0.13(+1.38%)
Feb 23, 2004 9.707 9.707 9.561 9.574 36,070 +0.03(+0.28%)
Feb 20, 2004 9.674 9.674 9.435 9.548 51,011 -0.16(-1.64%)
Feb 19, 2004 9.740 9.833 9.700 9.707 46,484 +0.01(+0.14%)
Feb 18, 2004 9.707 9.859 9.674 9.694 822,377 -0.06(-0.61%)
Feb 17, 2004 9.614 9.780 9.608 9.753 26,713 +0.28(+3.01%)
Feb 13, 2004 9.674 9.674 9.435 9.468 79,838 -0.16(-1.65%)
Feb 12, 2004 9.594 9.634 9.521 9.627 39,692 -0.01(-0.07%)
Feb 11, 2004 9.442 9.634 9.389 9.634 25,807 +0.17(+1.82%)
Feb 10, 2004 9.475 9.475 9.396 9.462 73,348 +0.05(+0.49%)
Feb 09, 2004 9.475 9.475 9.343 9.415 49,653 +0.07(+0.71%)
Feb 06, 2004 9.276 9.442 9.276 9.349 90,855 +0.11(+1.15%)
Feb 05, 2004 9.270 9.309 9.164 9.243 12,979 +0.03(+0.29%)
Feb 04, 2004 9.230 9.230 9.124 9.217 7,847 +0.03(+0.29%)
Feb 03, 2004 9.243 9.296 9.184 9.190 7,244 -0.08(-0.86%)
Feb 02, 2004 9.276 9.283 9.210 9.270 8,904 +0.05(+0.50%)
Jan 30, 2004 9.144 9.223 9.104 9.223 11,470 +0.11(+1.24%)
Jan 29, 2004 9.084 9.111 8.879 9.111 88,893 -0.10(-1.08%)
Jan 28, 2004 9.217 9.303 9.210 9.210 3,320 -0.04(-0.43%)
Jan 27, 2004 9.210 9.276 9.210 9.250 3,018 +0.00(+0.00%)
Jan 26, 2004 9.250 9.250 9.250 9.250 452 +0.12(+1.31%)
Jan 23, 2004 9.376 9.376 9.131 9.131 10,413 -0.19(-1.99%)
Jan 22, 2004 9.376 9.402 9.263 9.316 6,640 -0.01(-0.14%)
Jan 21, 2004 9.230 9.336 9.177 9.329 6,187 +0.15(+1.59%)
Jan 20, 2004 9.237 9.243 9.137 9.184 13,432 +0.05(+0.58%)
Jan 16, 2004 9.144 9.144 9.078 9.131 12,979 -0.07(-0.79%)
Jan 15, 2004 9.223 9.223 9.117 9.203 12,979 -0.02(-0.22%)
Jan 14, 2004 9.170 9.230 9.164 9.223 15,243 +0.11(+1.16%)
Jan 13, 2004 9.144 9.157 9.031 9.117 5,131 -0.02(-0.22%)
Jan 12, 2004 9.137 9.177 9.044 9.137 13,130 +0.06(+0.66%)
Jan 09, 2004 9.111 9.111 9.064 9.078 9,055 +0.03(+0.37%)
Jan 08, 2004 9.011 9.117 9.005 9.044 15,997 +0.11(+1.19%)
Jan 07, 2004 8.971 8.971 8.865 8.938 15,997 -0.01(-0.15%)
Jan 06, 2004 9.044 9.064 8.932 8.952 52,370 +0.05(+0.52%)
Jan 05, 2004 8.905 8.938 8.793 8.905 15,394 +0.17(+1.97%)
Jan 02, 2004 8.773 8.779 8.733 8.733 12,224 +0.15(+1.78%)
Dec 31, 2003 8.561 8.581 8.561 8.581 1,056 +0.04(+0.47%)
Dec 30, 2003 8.541 8.541 8.541 8.541 0 +0.00(+0.00%)
Dec 29, 2003 8.534 8.547 8.435 8.541 23,242 +0.11(+1.26%)
Dec 26, 2003 8.369 8.488 8.369 8.435 4,829 +0.07(+0.79%)
Dec 24, 2003 8.441 8.441 8.369 8.369 1,811 +0.00(+0.00%)
Dec 23, 2003 8.355 8.369 8.355 8.369 905 -0.05(-0.55%)
Dec 22, 2003 8.342 8.461 8.342 8.415 34,410 -0.56(-6.27%)
Dec 19, 2003 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Dec 18, 2003 8.991 8.991 8.932 8.978 6,187 +0.13(+1.50%)
Dec 17, 2003 8.839 8.912 8.846 8.846 6,791 +0.01(+0.08%)
Dec 16, 2003 8.832 8.839 8.832 8.839 3,923 +0.01(+0.08%)
Dec 15, 2003 8.773 8.832 8.773 8.832 1,509 +0.05(+0.60%)
Dec 12, 2003 8.773 8.779 8.773 8.779 18,261 -0.05(-0.53%)
Dec 11, 2003 8.746 8.826 8.746 8.826 20,525 +0.01(+0.08%)
Dec 10, 2003 8.819 8.839 8.806 8.819 754 -0.03(-0.30%)
Dec 09, 2003 8.846 8.865 8.846 8.846 2,565 +0.14(+1.60%)
Dec 08, 2003 8.706 8.706 8.706 8.706 150 +0.02(+0.23%)
Dec 05, 2003 8.693 8.693 8.693 8.687 4,980 -0.03(-0.38%)
Dec 04, 2003 8.832 8.832 8.720 8.720 23,392 -0.03(-0.38%)
Dec 03, 2003 8.740 8.753 8.746 8.753 25,958 +0.01(+0.15%)
Dec 02, 2003 8.673 8.740 8.561 8.740 6,489 +0.10(+1.15%)
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.