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 (%)
Mar 31, 2009 5.338 5.473 5.307 5.412 154,462 +0.15(+2.82%)
Mar 30, 2009 5.324 5.324 5.230 5.264 110,967 -0.39(-6.92%)
Mar 26, 2009 5.621 5.716 5.575 5.655 172,256 +0.11(+2.07%)
Mar 25, 2009 5.614 5.615 5.432 5.540 61,301 +0.12(+2.24%)
Mar 24, 2009 5.554 5.554 5.419 5.419 22,281 -0.28(-4.97%)
Mar 23, 2009 5.588 5.702 5.554 5.702 124,683 +0.33(+6.16%)
Mar 20, 2009 5.459 5.486 5.338 5.372 240,879 -0.01(-0.25%)
Mar 19, 2009 5.608 5.608 5.378 5.385 748,734 -0.15(-2.68%)
Mar 18, 2009 5.304 5.534 5.196 5.534 112,401 +0.26(+4.86%)
Mar 17, 2009 5.196 5.318 5.176 5.277 130,997 +0.10(+1.96%)
Mar 16, 2009 5.257 5.291 5.156 5.176 103,313 +0.05(+0.92%)
Mar 13, 2009 5.162 5.216 5.054 5.129 0 -0.03(-0.65%)
Mar 12, 2009 5.034 5.183 4.940 5.162 120,590 +0.18(+3.66%)
Mar 11, 2009 4.967 5.041 4.906 4.980 324,042 +0.18(+3.80%)
Mar 10, 2009 4.785 4.872 4.744 4.798 210,326 +0.26(+5.80%)
Mar 09, 2009 4.501 4.636 4.501 4.535 259,594 -0.01(-0.30%)
Mar 06, 2009 4.609 4.677 4.461 4.548 0 -0.04(-0.88%)
Mar 05, 2009 4.663 4.724 4.575 4.589 354,249 -0.15(-3.13%)
Mar 04, 2009 4.602 4.818 4.602 4.737 1,584,952 -0.07(-1.54%)
Mar 02, 2009 4.899 4.933 4.751 4.812 178,884 -0.27(-5.31%)
Feb 27, 2009 4.980 5.210 4.960 5.081 0 +0.13(+2.73%)
Feb 26, 2009 5.054 5.095 4.947 4.947 48,695 -0.15(-2.91%)
Feb 25, 2009 5.095 5.230 5.016 5.095 52,087 -0.09(-1.82%)
Feb 24, 2009 4.980 5.237 4.960 5.189 137,806 +0.13(+2.53%)
Feb 23, 2009 5.196 5.210 5.014 5.061 77,560 -0.12(-2.34%)
Feb 20, 2009 5.088 5.273 5.081 5.183 117,273 -0.04(-0.78%)
Feb 19, 2009 5.257 5.392 5.176 5.223 117,213 +0.09(+1.84%)
Feb 18, 2009 5.230 5.243 5.061 5.129 129,780 -0.04(-0.78%)
Feb 17, 2009 5.311 5.311 5.156 5.169 97,713 -0.38(-6.81%)
Feb 13, 2009 5.473 5.608 5.462 5.547 256,030 -0.05(-0.96%)
Feb 12, 2009 5.419 5.601 5.412 5.601 76,868 -0.02(-0.36%)
Feb 11, 2009 5.662 5.669 5.520 5.621 560,828 +0.01(+0.24%)
Feb 10, 2009 5.891 5.891 5.581 5.608 337,742 -0.24(-4.04%)
Feb 09, 2009 5.912 5.912 5.797 5.844 200,047 +0.07(+1.17%)
Feb 06, 2009 5.729 5.810 5.615 5.777 1,231,483 +0.10(+1.78%)
Feb 05, 2009 5.588 5.756 5.432 5.675 978,607 +0.03(+0.48%)
Feb 04, 2009 5.594 6.168 5.513 5.648 3,257,826 -0.01(-0.24%)
Feb 03, 2009 5.480 5.669 5.480 5.662 68,922 +0.18(+3.20%)
Feb 02, 2009 5.422 5.500 5.399 5.486 32,015 -0.03(-0.49%)
Jan 30, 2009 5.594 5.635 5.513 5.513 0 -0.03(-0.61%)
Jan 29, 2009 5.658 5.682 5.540 5.547 210,309 -0.23(-3.97%)
Jan 28, 2009 5.675 5.851 5.675 5.777 78,532 +0.20(+3.51%)
Jan 27, 2009 5.547 5.601 5.507 5.581 23,966 +0.05(+0.85%)
Jan 26, 2009 5.480 5.628 5.475 5.534 32,525 +0.13(+2.50%)
Jan 23, 2009 5.297 5.446 5.189 5.399 39,525 +0.04(+0.76%)
Jan 22, 2009 5.264 5.416 5.264 5.358 11,005 -0.08(-1.49%)
Jan 21, 2009 5.088 5.439 5.088 5.439 319,143 +0.40(+8.04%)
Jan 20, 2009 5.399 5.399 5.034 5.034 345,575 -0.56(-10.01%)
Jan 16, 2009 5.635 5.675 5.462 5.594 0 -0.01(-0.24%)
Jan 15, 2009 5.648 5.648 5.465 5.608 12,712 -0.04(-0.72%)
Jan 14, 2009 5.810 5.810 5.588 5.648 43,215 -0.20(-3.46%)
Jan 13, 2009 5.871 5.912 5.767 5.851 81,343 -0.04(-0.69%)
Jan 12, 2009 5.952 6.006 5.885 5.891 31,679 -0.07(-1.24%)
Jan 09, 2009 6.073 6.073 5.945 5.965 29,720 -0.09(-1.56%)
Jan 08, 2009 5.986 6.107 5.986 6.060 8,938 +0.01(+0.22%)
Jan 07, 2009 6.013 6.107 6.006 6.046 18,391 +0.01(+0.11%)
Jan 06, 2009 6.046 6.073 5.905 6.040 650,372 +0.06(+1.02%)
Jan 05, 2009 5.972 6.040 5.885 5.979 53,435 -0.11(-1.88%)
Jan 02, 2009 6.053 6.121 6.015 6.094 0 +0.20(+3.44%)
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.