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 (%)
Sep 30, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 29, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 26, 2003 7.990 7.990 7.990 7.990 148 +0.00(+0.00%)
Sep 25, 2003 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 24, 2003 7.990 7.990 7.990 7.990 3,260 -0.01(-0.17%)
Sep 23, 2003 8.003 8.003 8.003 8.003 111,139 -0.09(-1.08%)
Sep 22, 2003 8.091 8.091 8.091 8.091 1,926 +0.01(+0.08%)
Sep 19, 2003 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Sep 18, 2003 8.084 8.084 8.003 8.084 3,111 +0.17(+2.13%)
Sep 17, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 16, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Sep 15, 2003 7.916 7.916 7.916 7.916 592 +0.07(+0.86%)
Sep 12, 2003 7.848 7.848 7.848 7.848 1,481 +0.10(+1.31%)
Sep 11, 2003 7.747 7.747 7.747 7.747 0 +0.00(+0.00%)
Sep 10, 2003 7.801 7.862 7.747 7.747 233,984 -0.18(-2.21%)
Sep 09, 2003 7.923 7.923 7.923 7.923 148 +0.06(+0.77%)
Sep 08, 2003 7.889 7.896 7.862 7.862 2,370 +0.23(+3.01%)
Sep 05, 2003 7.632 7.632 7.632 7.632 0 +0.00(+0.00%)
Sep 04, 2003 7.619 7.632 7.592 7.632 208,348 -0.01(-0.09%)
Sep 03, 2003 7.585 7.686 7.558 7.639 200,346 +0.14(+1.89%)
Sep 02, 2003 7.572 7.572 7.491 7.497 3,556 -0.01(-0.09%)
Aug 29, 2003 7.497 7.551 7.457 7.504 6,816 -0.06(-0.80%)
Aug 28, 2003 7.464 7.565 7.464 7.565 3,260 -0.12(-1.58%)
Aug 27, 2003 7.686 7.686 7.686 7.686 0 +0.00(+0.00%)
Aug 26, 2003 7.585 7.686 7.585 7.686 10,817 -0.05(-0.61%)
Aug 25, 2003 7.713 7.761 7.592 7.734 9,632 +0.02(+0.26%)
Aug 22, 2003 7.632 7.788 7.632 7.713 218,869 +0.01(+0.18%)
Aug 21, 2003 7.700 7.700 7.700 7.700 296 -0.11(-1.47%)
Aug 20, 2003 7.781 7.862 7.781 7.815 5,334 -0.09(-1.19%)
Aug 19, 2003 7.821 7.909 7.734 7.909 204,940 +0.09(+1.12%)
Aug 18, 2003 7.700 7.821 7.700 7.821 156,335 -0.04(-0.52%)
Aug 15, 2003 7.862 7.862 7.862 7.862 7,409 +0.20(+2.64%)
Aug 14, 2003 7.659 7.659 7.659 7.659 35,860 -0.07(-0.87%)
Aug 13, 2003 7.612 7.727 7.599 7.727 44,307 -0.03(-0.35%)
Aug 12, 2003 7.592 7.754 7.592 7.754 2,074 +0.16(+2.04%)
Aug 11, 2003 7.713 7.713 7.599 7.599 2,815 -0.09(-1.14%)
Aug 08, 2003 7.794 7.794 7.686 7.686 11,854 +0.07(+0.98%)
Aug 07, 2003 7.673 7.754 7.612 7.612 2,815 -0.05(-0.62%)
Aug 06, 2003 7.659 7.659 7.659 7.659 0 +0.00(+0.00%)
Aug 05, 2003 7.659 7.659 7.659 7.659 37,046 +0.01(+0.09%)
Aug 04, 2003 7.626 7.653 7.592 7.653 445,148 +0.15(+1.98%)
Aug 01, 2003 7.504 7.504 7.504 7.504 148 -0.09(-1.24%)
Jul 31, 2003 7.464 7.599 7.464 7.599 1,185 +0.13(+1.72%)
Jul 30, 2003 7.423 7.470 7.423 7.470 24,154 -0.12(-1.60%)
Jul 29, 2003 7.592 7.592 7.592 7.592 0 +0.00(+0.00%)
Jul 28, 2003 7.653 7.653 7.592 7.592 74,833 +0.01(+0.09%)
Jul 25, 2003 7.511 7.585 7.511 7.585 9,780 +0.09(+1.17%)
Jul 24, 2003 7.504 7.511 7.491 7.497 12,151 +0.06(+0.82%)
Jul 23, 2003 7.518 7.518 7.437 7.437 3,111 -0.07(-0.90%)
Jul 22, 2003 7.464 7.504 7.464 7.504 1,333 +0.04(+0.54%)
Jul 21, 2003 7.464 7.464 7.464 7.464 3,408 +0.07(+1.00%)
Jul 18, 2003 7.376 7.389 7.376 7.389 401,730 -0.01(-0.18%)
Jul 17, 2003 7.403 7.403 7.403 7.403 3,408 -0.05(-0.72%)
Jul 16, 2003 7.423 7.457 7.423 7.457 3,111 +0.09(+1.28%)
Jul 15, 2003 7.430 7.551 7.362 7.362 17,189 -0.03(-0.46%)
Jul 14, 2003 7.437 7.437 7.356 7.396 5,038 +0.06(+0.83%)
Jul 11, 2003 7.335 7.335 7.335 7.335 0 +0.00(+0.00%)
Jul 10, 2003 7.335 7.335 7.335 7.335 3,556 -0.02(-0.28%)
Jul 09, 2003 7.349 7.356 7.335 7.356 2,667 -0.10(-1.36%)
Jul 08, 2003 7.335 7.457 7.335 7.457 19,856 +0.05(+0.64%)
Jul 07, 2003 7.383 7.423 7.383 7.410 58,236 +0.12(+1.67%)
Jul 03, 2003 7.234 7.288 7.234 7.288 43,862 -0.17(-2.26%)
Jul 02, 2003 7.457 7.457 7.457 7.457 74,092 +0.10(+1.38%)
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.