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 (%)
Feb 27, 2009 4.986 5.216 4.966 5.087 0 +0.14(+2.73%)
Feb 26, 2009 5.060 5.101 4.952 4.952 48,639 -0.15(-2.91%)
Feb 25, 2009 5.101 5.236 5.022 5.101 52,027 -0.09(-1.82%)
Feb 24, 2009 4.986 5.243 4.966 5.195 137,649 +0.13(+2.53%)
Feb 23, 2009 5.202 5.216 5.020 5.067 77,471 -0.12(-2.34%)
Feb 20, 2009 5.094 5.279 5.087 5.189 117,139 -0.04(-0.78%)
Feb 19, 2009 5.263 5.398 5.182 5.229 117,079 +0.09(+1.84%)
Feb 18, 2009 5.236 5.249 5.067 5.135 129,632 -0.04(-0.78%)
Feb 17, 2009 5.317 5.317 5.162 5.175 97,601 -0.38(-6.81%)
Feb 13, 2009 5.479 5.614 5.468 5.553 255,737 -0.05(-0.96%)
Feb 12, 2009 5.425 5.607 5.418 5.607 76,780 -0.02(-0.36%)
Feb 11, 2009 5.668 5.675 5.526 5.628 560,187 +0.01(+0.24%)
Feb 10, 2009 5.898 5.898 5.587 5.614 337,356 -0.24(-4.04%)
Feb 09, 2009 5.918 5.918 5.803 5.851 199,818 +0.07(+1.17%)
Feb 06, 2009 5.736 5.817 5.621 5.783 1,230,076 +0.10(+1.78%)
Feb 05, 2009 5.594 5.763 5.439 5.682 977,489 +0.03(+0.48%)
Feb 04, 2009 5.601 6.175 5.520 5.655 3,254,104 -0.01(-0.24%)
Feb 03, 2009 5.486 5.675 5.486 5.668 68,843 +0.18(+3.20%)
Feb 02, 2009 5.428 5.506 5.405 5.493 31,978 -0.03(-0.49%)
Jan 30, 2009 5.601 5.641 5.520 5.520 0 -0.03(-0.61%)
Jan 29, 2009 5.665 5.689 5.547 5.553 210,068 -0.23(-3.97%)
Jan 28, 2009 5.682 5.857 5.682 5.783 78,442 +0.20(+3.51%)
Jan 27, 2009 5.553 5.607 5.513 5.587 23,938 +0.05(+0.85%)
Jan 26, 2009 5.486 5.635 5.481 5.540 32,488 +0.14(+2.50%)
Jan 23, 2009 5.303 5.452 5.195 5.405 39,480 +0.04(+0.76%)
Jan 22, 2009 5.270 5.422 5.270 5.364 10,993 -0.08(-1.49%)
Jan 21, 2009 5.094 5.445 5.094 5.445 318,779 +0.41(+8.04%)
Jan 20, 2009 5.405 5.405 5.040 5.040 345,181 -0.56(-10.01%)
Jan 16, 2009 5.641 5.682 5.468 5.601 0 -0.01(-0.24%)
Jan 15, 2009 5.655 5.655 5.471 5.614 12,698 -0.04(-0.72%)
Jan 14, 2009 5.817 5.817 5.594 5.655 43,165 -0.20(-3.46%)
Jan 13, 2009 5.878 5.918 5.774 5.857 81,250 -0.04(-0.69%)
Jan 12, 2009 5.959 6.013 5.891 5.898 31,642 -0.07(-1.24%)
Jan 09, 2009 6.080 6.080 5.952 5.972 29,686 -0.09(-1.56%)
Jan 08, 2009 5.993 6.114 5.993 6.067 8,928 +0.01(+0.22%)
Jan 07, 2009 6.020 6.114 6.013 6.053 18,370 +0.01(+0.11%)
Jan 06, 2009 6.053 6.080 5.912 6.047 649,629 +0.06(+1.02%)
Jan 05, 2009 5.979 6.047 5.891 5.986 53,374 -0.11(-1.88%)
Jan 02, 2009 6.060 6.128 6.022 6.101 0 +0.20(+3.44%)
Jan 01, 2009 5.878 5.928 5.810 5.898 0 +0.00(+0.00%)
Dec 31, 2008 5.878 5.928 5.810 5.898 41,480 +0.03(+0.46%)
Dec 30, 2008 5.763 5.884 5.722 5.871 61,257 +0.07(+1.28%)
Dec 29, 2008 5.898 5.972 5.770 5.797 44,794 +0.14(+2.39%)
Dec 26, 2008 5.668 5.783 5.614 5.662 35,073 +0.05(+0.96%)
Dec 24, 2008 5.655 5.797 5.472 5.607 25,859 -0.07(-1.31%)
Dec 23, 2008 5.763 5.765 5.668 5.682 64,347 -0.07(-1.18%)
Dec 22, 2008 5.878 5.900 5.689 5.749 78,325 +0.01(+0.12%)
Dec 19, 2008 5.871 5.939 5.729 5.743 27,119 -0.20(-3.41%)
Dec 18, 2008 6.047 6.134 5.909 5.945 58,994 -0.16(-2.55%)
Dec 17, 2008 5.898 6.121 5.898 6.101 215,495 +0.04(+0.67%)
Dec 16, 2008 5.776 6.107 5.743 6.060 90,243 +0.26(+4.55%)
Dec 15, 2008 5.790 5.844 5.695 5.797 43,987 +0.06(+1.13%)
Dec 12, 2008 5.520 5.783 5.520 5.732 80,195 +0.10(+1.73%)
Dec 11, 2008 5.648 5.729 5.567 5.635 24,051 -0.01(-0.24%)
Dec 10, 2008 5.550 5.669 5.540 5.648 61,361 +0.13(+2.33%)
Dec 09, 2008 5.520 5.662 5.405 5.520 507,545 -0.10(-1.80%)
Dec 08, 2008 5.506 5.628 5.364 5.621 62,539 +0.09(+1.71%)
Dec 05, 2008 5.236 5.526 4.966 5.526 231,865 +0.31(+5.96%)
Dec 04, 2008 5.358 5.418 5.216 5.216 19,222 -0.07(-1.28%)
Dec 03, 2008 5.162 5.398 4.898 5.283 246,329 +0.10(+1.96%)
Dec 02, 2008 5.174 5.222 4.986 5.182 7,125 +0.14(+2.81%)
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.