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 (%)
Jun 30, 2009 6.829 6.877 6.755 6.809 220,902 -0.02(-0.30%)
Jun 29, 2009 6.816 6.856 6.786 6.829 30,197 +0.07(+1.10%)
Jun 26, 2009 6.796 6.809 6.742 6.755 34,358 -0.01(-0.20%)
Jun 25, 2009 6.652 6.782 6.652 6.769 24,598 +0.16(+2.35%)
Jun 24, 2009 6.688 6.748 6.600 6.613 86,454 -0.02(-0.31%)
Jun 23, 2009 6.499 6.634 6.499 6.634 304,675 +0.11(+1.76%)
Jun 22, 2009 6.620 6.647 6.512 6.519 198,026 -0.22(-3.21%)
Jun 19, 2009 6.789 6.789 6.694 6.735 73,553 +0.09(+1.32%)
Jun 18, 2009 6.627 6.694 6.620 6.647 49,400 +0.01(+0.10%)
Jun 17, 2009 6.607 6.688 6.566 6.640 186,497 +0.02(+0.31%)
Jun 16, 2009 6.755 6.755 6.600 6.620 357,255 -0.11(-1.60%)
Jun 15, 2009 6.843 6.850 6.681 6.728 256,571 -0.28(-3.95%)
Jun 12, 2009 6.991 7.038 6.957 7.005 44,980 +0.05(+0.78%)
Jun 11, 2009 6.924 7.045 6.924 6.951 141,866 -0.03(-0.48%)
Jun 10, 2009 7.025 7.032 6.890 6.984 148,541 -0.01(-0.19%)
Jun 09, 2009 6.870 7.018 6.870 6.998 170,282 +0.11(+1.57%)
Jun 08, 2009 6.836 6.924 6.802 6.890 738,976 -0.04(-0.58%)
Jun 05, 2009 7.032 7.086 6.897 6.931 779,639 -0.09(-1.34%)
Jun 04, 2009 7.059 7.065 6.964 7.025 3,002,690 -0.01(-0.19%)
Jun 03, 2009 7.133 7.167 6.971 7.038 279,408 -0.18(-2.52%)
Jun 02, 2009 7.133 7.248 7.133 7.221 42,816 +0.08(+1.13%)
Jun 01, 2009 7.113 7.275 7.104 7.140 133,544 +0.07(+0.95%)
May 29, 2009 6.964 7.072 6.964 7.072 240,007 +0.09(+1.26%)
May 28, 2009 6.931 7.045 6.883 6.984 314,711 +0.10(+1.47%)
May 27, 2009 6.964 7.011 6.877 6.883 77,394 -0.09(-1.35%)
May 26, 2009 6.809 6.991 6.809 6.978 36,898 +0.06(+0.88%)
May 22, 2009 6.944 6.971 6.917 6.917 24,578 +0.04(+0.59%)
May 21, 2009 6.856 6.903 6.816 6.877 205,540 -0.02(-0.29%)
May 20, 2009 6.897 7.072 6.897 6.897 481,500 +0.11(+1.69%)
May 19, 2009 6.796 6.917 6.775 6.782 643,155 +0.02(+0.30%)
May 18, 2009 6.647 6.836 6.485 6.762 513,409 +0.28(+4.27%)
May 15, 2009 6.546 6.634 6.458 6.485 259,124 -0.11(-1.64%)
May 14, 2009 6.553 6.627 6.492 6.593 287,805 -0.02(-0.31%)
May 13, 2009 6.681 6.742 6.580 6.613 256,178 -0.20(-2.87%)
May 12, 2009 6.789 6.843 6.674 6.809 244,528 +0.02(+0.30%)
May 11, 2009 6.796 6.890 6.721 6.789 111,706 -0.27(-3.82%)
May 08, 2009 6.883 7.086 6.849 7.059 210,568 +0.33(+4.91%)
May 07, 2009 6.809 6.897 6.640 6.728 262,547 +0.12(+1.84%)
May 06, 2009 6.526 6.681 6.418 6.607 629,290 +0.28(+4.48%)
May 05, 2009 6.424 6.431 6.303 6.323 1,476,346 -0.22(-3.30%)
May 04, 2009 6.276 6.539 6.276 6.539 2,544,148 +0.37(+6.02%)
May 01, 2009 6.182 6.237 6.121 6.168 44,919 +0.03(+0.44%)
Apr 30, 2009 6.249 6.262 6.100 6.141 119,074 -0.10(-1.62%)
Apr 29, 2009 6.195 6.276 6.154 6.242 166,816 +0.15(+2.44%)
Apr 28, 2009 5.972 6.134 5.864 6.094 1,064,758 +0.16(+2.61%)
Apr 27, 2009 6.080 6.080 5.908 5.939 89,752 -0.17(-2.76%)
Apr 24, 2009 6.053 6.161 6.053 6.107 109,077 +0.05(+0.89%)
Apr 23, 2009 5.939 6.053 5.905 6.053 76,900 +0.22(+3.70%)
Apr 22, 2009 5.824 5.965 5.785 5.837 140,116 -0.01(-0.23%)
Apr 21, 2009 5.750 5.871 5.709 5.851 101,714 +0.13(+2.24%)
Apr 20, 2009 5.912 5.912 5.689 5.723 176,954 -0.27(-4.50%)
Apr 17, 2009 5.959 5.992 5.905 5.992 55,519 +0.07(+1.13%)
Apr 16, 2009 5.871 5.925 5.831 5.925 94,106 +0.05(+0.92%)
Apr 15, 2009 5.702 5.871 5.682 5.871 407,087 +0.19(+3.33%)
Apr 14, 2009 5.743 5.750 5.655 5.682 303,360 -0.03(-0.59%)
Apr 13, 2009 5.655 5.750 5.655 5.716 74,403 +0.09(+1.68%)
Apr 09, 2009 5.594 5.669 5.534 5.621 129,565 +0.11(+2.08%)
Apr 08, 2009 5.547 5.561 5.473 5.507 62,783 +0.00(+0.00%)
Apr 07, 2009 5.567 5.594 5.486 5.507 67,948 -0.13(-2.28%)
Apr 06, 2009 5.750 5.770 5.554 5.635 1,320,721 -0.18(-3.02%)
Apr 03, 2009 5.736 5.831 5.635 5.810 300,929 +0.11(+2.01%)
Apr 02, 2009 5.709 5.816 5.696 5.696 95,747 +0.17(+3.05%)
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.