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 (%)
Aug 31, 2009 8.107 8.168 8.087 8.141 71,206 -0.07(-0.82%)
Aug 28, 2009 8.269 8.269 8.182 8.209 41,635 -0.01(-0.16%)
Aug 27, 2009 8.134 8.256 8.007 8.222 94,749 +0.01(+0.08%)
Aug 26, 2009 8.209 8.236 8.145 8.215 47,603 -0.02(-0.25%)
Aug 25, 2009 8.242 8.296 8.202 8.236 180,624 +0.16(+2.01%)
Aug 24, 2009 8.134 8.195 8.073 8.073 504,891 +0.03(+0.34%)
Aug 21, 2009 8.006 8.080 7.978 8.046 169,730 +0.20(+2.50%)
Aug 20, 2009 7.743 7.867 7.743 7.851 21,941 +0.14(+1.84%)
Aug 19, 2009 7.533 7.756 7.533 7.709 32,305 +0.09(+1.17%)
Aug 18, 2009 7.479 7.648 7.479 7.619 68,797 +0.15(+1.97%)
Aug 17, 2009 7.533 7.553 7.445 7.472 100,292 -0.26(-3.32%)
Aug 14, 2009 7.709 7.729 7.655 7.729 64,085 -0.03(-0.44%)
Aug 13, 2009 7.749 7.776 7.668 7.763 236,315 +0.05(+0.70%)
Aug 12, 2009 7.675 7.749 7.661 7.709 24,465 +0.06(+0.79%)
Aug 11, 2009 7.688 7.688 7.634 7.648 33,074 -0.09(-1.22%)
Aug 10, 2009 7.682 7.742 7.675 7.742 268,141 +0.19(+2.50%)
Aug 07, 2009 7.607 7.641 7.553 7.553 27,670 -0.03(-0.36%)
Aug 06, 2009 7.614 7.634 7.546 7.580 38,983 +0.07(+0.90%)
Aug 05, 2009 7.445 7.540 7.445 7.513 91,653 -0.03(-0.45%)
Aug 04, 2009 7.459 7.546 7.459 7.546 35,728 +0.01(+0.18%)
Aug 03, 2009 7.506 7.553 7.432 7.533 151,247 +0.12(+1.64%)
Jul 31, 2009 7.310 7.432 7.310 7.411 41,275 +0.22(+3.06%)
Jul 30, 2009 7.229 7.268 7.175 7.191 32,992 +0.02(+0.32%)
Jul 29, 2009 7.142 7.168 7.087 7.168 57,171 -0.04(-0.56%)
Jul 28, 2009 7.161 7.222 7.114 7.209 78,670 -0.07(-1.02%)
Jul 27, 2009 7.259 7.303 7.202 7.283 63,273 -0.01(-0.19%)
Jul 24, 2009 7.236 7.317 7.209 7.296 51,376 +0.03(+0.37%)
Jul 23, 2009 7.114 7.324 7.114 7.269 117,356 +0.06(+0.81%)
Jul 22, 2009 7.162 7.281 7.162 7.211 65,836 +0.02(+0.32%)
Jul 21, 2009 7.207 7.209 7.117 7.188 263,305 -0.02(-0.28%)
Jul 20, 2009 7.101 7.209 7.101 7.209 54,930 +0.16(+2.30%)
Jul 17, 2009 7.074 7.087 7.028 7.047 30,251 -0.08(-1.14%)
Jul 16, 2009 7.062 7.161 7.047 7.128 47,477 +0.04(+0.57%)
Jul 15, 2009 6.965 7.094 6.965 7.087 48,762 +0.28(+4.07%)
Jul 14, 2009 6.803 6.833 6.744 6.810 64,823 +0.07(+0.97%)
Jul 13, 2009 6.668 6.756 6.668 6.745 28,074 +0.12(+1.77%)
Jul 10, 2009 6.628 6.648 6.587 6.628 43,738 -0.01(-0.20%)
Jul 09, 2009 6.621 6.688 6.601 6.641 54,583 +0.03(+0.51%)
Jul 08, 2009 6.655 6.655 6.493 6.607 2,134,357 -0.03(-0.51%)
Jul 07, 2009 6.695 6.743 6.614 6.641 126,950 -0.13(-1.90%)
Jul 06, 2009 6.743 6.770 6.675 6.770 147,188 -0.09(-1.28%)
Jul 02, 2009 6.952 6.952 6.851 6.857 32,328 -0.10(-1.46%)
Jul 01, 2009 6.918 7.033 6.918 6.959 181,066 +0.14(+2.08%)
Jun 30, 2009 6.837 6.884 6.763 6.817 220,650 -0.02(-0.30%)
Jun 29, 2009 6.824 6.864 6.794 6.837 30,162 +0.07(+1.10%)
Jun 26, 2009 6.803 6.817 6.749 6.763 34,319 -0.01(-0.20%)
Jun 25, 2009 6.659 6.790 6.659 6.776 24,570 +0.16(+2.35%)
Jun 24, 2009 6.695 6.756 6.607 6.621 86,355 -0.02(-0.31%)
Jun 23, 2009 6.506 6.641 6.506 6.641 304,327 +0.11(+1.76%)
Jun 22, 2009 6.628 6.655 6.520 6.526 197,799 -0.22(-3.21%)
Jun 19, 2009 6.797 6.797 6.702 6.743 73,469 +0.09(+1.32%)
Jun 18, 2009 6.634 6.702 6.628 6.655 49,344 +0.01(+0.10%)
Jun 17, 2009 6.614 6.695 6.574 6.648 186,284 +0.02(+0.31%)
Jun 16, 2009 6.763 6.763 6.607 6.628 356,847 -0.11(-1.60%)
Jun 15, 2009 6.851 6.857 6.688 6.736 256,278 -0.28(-3.95%)
Jun 12, 2009 6.999 7.047 6.965 7.013 44,928 +0.05(+0.78%)
Jun 11, 2009 6.932 7.053 6.932 6.959 141,704 -0.03(-0.48%)
Jun 10, 2009 7.033 7.040 6.898 6.992 148,371 -0.01(-0.19%)
Jun 09, 2009 6.878 7.026 6.878 7.006 170,088 +0.11(+1.57%)
Jun 08, 2009 6.844 6.932 6.810 6.898 738,132 -0.04(-0.58%)
Jun 05, 2009 7.040 7.094 6.905 6.938 778,748 -0.09(-1.34%)
Jun 04, 2009 7.067 7.074 6.972 7.033 2,999,259 -0.01(-0.19%)
Jun 03, 2009 7.141 7.175 6.979 7.047 279,088 -0.18(-2.52%)
Jun 02, 2009 7.141 7.256 7.141 7.229 42,767 +0.08(+1.13%)
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.