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 (%)
Jul 29, 2011 9.352 9.408 9.310 9.338 503,806 -0.06(-0.60%)
Jul 28, 2011 9.373 9.464 9.373 9.394 18,154 -0.04(-0.37%)
Jul 27, 2011 9.597 9.603 9.401 9.429 163,025 -0.25(-2.53%)
Jul 26, 2011 9.688 9.697 9.653 9.674 29,764 +0.05(+0.51%)
Jul 25, 2011 9.632 9.660 9.625 9.625 11,982 -0.05(-0.51%)
Jul 22, 2011 9.695 9.695 9.674 9.674 28,082 +0.01(+0.15%)
Jul 21, 2011 9.520 9.688 9.513 9.660 353,729 +0.31(+3.30%)
Jul 20, 2011 9.359 9.359 9.289 9.352 23,946 +0.15(+1.68%)
Jul 19, 2011 9.128 9.205 9.128 9.198 112,905 +0.15(+1.63%)
Jul 18, 2011 9.072 9.079 8.974 9.051 33,722 -0.18(-1.90%)
Jul 15, 2011 9.212 9.261 9.165 9.226 53,917 +0.08(+0.84%)
Jul 14, 2011 9.303 9.331 9.142 9.149 127,243 -0.06(-0.68%)
Jul 13, 2011 9.156 9.310 9.149 9.212 150,438 +0.14(+1.54%)
Jul 12, 2011 9.086 9.184 9.072 9.072 30,326 -0.16(-1.73%)
Jul 11, 2011 9.282 9.303 9.212 9.232 215,774 -0.38(-3.94%)
Jul 08, 2011 9.646 9.695 9.576 9.611 94,169 -0.20(-2.08%)
Jul 07, 2011 9.786 9.836 9.758 9.815 23,770 +0.13(+1.38%)
Jul 06, 2011 9.716 9.718 9.653 9.681 174,828 -0.13(-1.29%)
Jul 05, 2011 9.892 9.898 9.793 9.807 115,410 -0.15(-1.48%)
Jul 01, 2011 9.828 9.955 9.817 9.955 57,731 +0.07(+0.71%)
Jun 30, 2011 9.772 9.899 9.772 9.885 48,917 +0.13(+1.29%)
Jun 29, 2011 9.667 9.758 9.625 9.758 34,462 +0.20(+2.05%)
Jun 28, 2011 9.513 9.578 9.506 9.562 43,322 +0.04(+0.44%)
Jun 27, 2011 9.443 9.541 9.429 9.520 110,924 +0.09(+0.97%)
Jun 24, 2011 9.534 9.541 9.408 9.429 63,291 -0.15(-1.54%)
Jun 23, 2011 9.485 9.576 9.415 9.576 504,597 -0.09(-0.94%)
Jun 22, 2011 9.723 9.779 9.660 9.667 133,671 -0.15(-1.48%)
Jun 21, 2011 9.792 9.833 9.764 9.813 1,845,144 +0.14(+1.42%)
Jun 20, 2011 9.654 9.675 9.636 9.675 11,727 -0.03(-0.35%)
Jun 17, 2011 9.744 9.758 9.682 9.709 160,194 +0.19(+2.03%)
Jun 16, 2011 9.489 9.565 9.434 9.517 119,567 -0.06(-0.58%)
Jun 15, 2011 9.709 9.737 9.544 9.572 88,556 -0.34(-3.47%)
Jun 14, 2011 9.875 9.971 9.875 9.916 177,521 +0.16(+1.62%)
Jun 13, 2011 9.778 9.826 9.713 9.758 265,394 +0.01(+0.07%)
Jun 10, 2011 9.923 9.923 9.717 9.751 403,233 -0.28(-2.75%)
Jun 09, 2011 9.971 10.06 9.962 10.03 125,827 +0.07(+0.67%)
Jun 08, 2011 10.05 10.07 9.944 9.959 242,073 -0.16(-1.55%)
Jun 07, 2011 10.17 10.21 10.12 10.12 306,843 +0.10(+0.96%)
Jun 06, 2011 10.13 10.15 10.01 10.02 540,119 -0.14(-1.42%)
Jun 03, 2011 10.05 10.23 10.03 10.16 2,753,384 +0.23(+2.29%)
May 24, 2011 9.978 9.985 9.902 9.937 44,499 +0.05(+0.49%)
May 23, 2011 9.882 9.936 9.847 9.888 107,194 -0.25(-2.51%)
May 20, 2011 10.27 10.27 10.14 10.14 300,667 -0.17(-1.60%)
May 19, 2011 10.24 10.32 10.18 10.31 199,707 +0.13(+1.29%)
May 18, 2011 10.15 10.21 10.14 10.18 257,363 +0.01(+0.07%)
May 17, 2011 10.10 10.18 10.05 10.17 393,884 -0.01(-0.07%)
May 16, 2011 10.12 10.26 10.12 10.18 275,860 +0.04(+0.41%)
May 13, 2011 10.25 10.28 10.06 10.14 144,025 -0.08(-0.74%)
May 12, 2011 10.15 10.26 10.10 10.21 339,046 +0.12(+1.16%)
May 11, 2011 10.23 10.23 10.04 10.10 268,678 -0.25(-2.40%)
May 10, 2011 10.28 10.36 10.26 10.34 308,869 +0.12(+1.15%)
May 09, 2011 10.14 10.25 10.11 10.23 2,043,202 +0.12(+1.16%)
May 06, 2011 10.27 10.27 9.999 10.11 1,358,513 -0.10(-0.94%)
May 05, 2011 10.34 10.35 10.18 10.21 428,209 -0.29(-2.75%)
May 04, 2011 10.62 10.64 10.48 10.49 463,608 -0.17(-1.55%)
May 03, 2011 10.63 10.74 10.60 10.66 582,918 -0.05(-0.45%)
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.