Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

19.23 -0.23 (-1.19%)
Streaming Delayed Price Updated: 12:28 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, 2009 8.745 8.793 8.631 8.766 229,551 +0.09(+1.01%)
Sep 29, 2009 8.692 8.706 8.651 8.678 59,631 -0.02(-0.23%)
Sep 28, 2009 8.645 8.759 8.624 8.699 62,606 +0.09(+1.02%)
Sep 25, 2009 8.597 8.685 8.577 8.611 359,660 -0.03(-0.31%)
Sep 24, 2009 8.813 8.870 8.597 8.638 103,811 -0.09(-1.08%)
Sep 23, 2009 8.854 8.935 8.732 8.732 214,114 -0.07(-0.84%)
Sep 22, 2009 8.820 8.861 8.753 8.807 171,941 +0.04(+0.46%)
Sep 21, 2009 8.705 8.793 8.388 8.766 221,833 -0.09(-1.07%)
Sep 18, 2009 8.793 8.888 8.719 8.861 162,651 +0.03(+0.31%)
Sep 17, 2009 8.834 8.888 8.753 8.834 136,864 -0.02(-0.23%)
Sep 16, 2009 8.827 8.901 8.790 8.854 187,291 +0.15(+1.71%)
Sep 15, 2009 8.665 8.739 8.591 8.705 198,389 +0.05(+0.62%)
Sep 14, 2009 8.523 8.658 8.523 8.651 484,877 +0.03(+0.39%)
Sep 11, 2009 8.705 8.705 8.570 8.618 168,863 -0.01(-0.16%)
Sep 10, 2009 8.537 8.651 8.489 8.631 177,924 +0.09(+1.11%)
Sep 09, 2009 8.476 8.591 8.429 8.537 578,947 +0.12(+1.44%)
Sep 08, 2009 8.388 8.435 8.348 8.415 1,592,624 +0.26(+3.23%)
Sep 04, 2009 8.064 8.199 8.017 8.152 1,328,577 +0.12(+1.51%)
Sep 03, 2009 7.949 8.030 7.896 8.030 2,744,728 +0.26(+3.30%)
Sep 02, 2009 7.767 7.828 7.767 7.774 98,903 -0.12(-1.54%)
Sep 01, 2009 8.044 8.091 7.862 7.896 119,326 -0.24(-2.90%)
Aug 31, 2009 8.098 8.159 8.078 8.132 71,287 -0.07(-0.82%)
Aug 28, 2009 8.260 8.260 8.172 8.199 41,683 -0.01(-0.16%)
Aug 27, 2009 8.125 8.246 7.998 8.213 94,857 +0.01(+0.08%)
Aug 26, 2009 8.199 8.226 8.135 8.206 47,657 -0.02(-0.25%)
Aug 25, 2009 8.233 8.287 8.192 8.226 180,830 +0.16(+2.01%)
Aug 24, 2009 8.125 8.186 8.064 8.064 505,469 +0.03(+0.34%)
Aug 21, 2009 7.997 8.071 7.968 8.037 169,924 +0.20(+2.50%)
Aug 20, 2009 7.734 7.858 7.734 7.842 21,967 +0.14(+1.84%)
Aug 19, 2009 7.524 7.747 7.524 7.700 32,342 +0.09(+1.17%)
Aug 18, 2009 7.470 7.639 7.470 7.611 68,876 +0.15(+1.97%)
Aug 17, 2009 7.524 7.545 7.437 7.464 100,407 -0.26(-3.32%)
Aug 14, 2009 7.700 7.720 7.646 7.720 64,158 -0.03(-0.44%)
Aug 13, 2009 7.740 7.767 7.659 7.754 236,585 +0.05(+0.70%)
Aug 12, 2009 7.666 7.740 7.653 7.700 24,493 +0.06(+0.79%)
Aug 11, 2009 7.680 7.680 7.626 7.639 33,112 -0.09(-1.22%)
Aug 10, 2009 7.673 7.734 7.666 7.734 268,448 +0.19(+2.50%)
Aug 07, 2009 7.599 7.632 7.545 7.545 27,701 -0.03(-0.36%)
Aug 06, 2009 7.605 7.626 7.538 7.572 39,027 +0.07(+0.90%)
Aug 05, 2009 7.437 7.531 7.437 7.504 91,757 -0.03(-0.45%)
Aug 04, 2009 7.450 7.538 7.450 7.538 35,768 +0.01(+0.18%)
Aug 03, 2009 7.497 7.545 7.423 7.524 151,420 +0.12(+1.64%)
Jul 31, 2009 7.302 7.423 7.302 7.403 41,322 +0.22(+3.06%)
Jul 30, 2009 7.221 7.260 7.167 7.183 33,030 +0.02(+0.32%)
Jul 29, 2009 7.133 7.160 7.079 7.160 57,236 -0.04(-0.56%)
Jul 28, 2009 7.153 7.214 7.106 7.201 78,760 -0.07(-1.02%)
Jul 27, 2009 7.250 7.295 7.194 7.275 63,346 -0.01(-0.19%)
Jul 24, 2009 7.227 7.308 7.200 7.288 51,435 +0.03(+0.37%)
Jul 23, 2009 7.106 7.315 7.106 7.261 117,490 +0.06(+0.81%)
Jul 22, 2009 7.154 7.273 7.154 7.203 65,911 +0.02(+0.32%)
Jul 21, 2009 7.198 7.200 7.109 7.180 263,607 -0.02(-0.28%)
Jul 20, 2009 7.092 7.200 7.092 7.200 54,993 +0.16(+2.30%)
Jul 17, 2009 7.065 7.079 7.020 7.038 30,286 -0.08(-1.14%)
Jul 16, 2009 7.054 7.153 7.038 7.119 47,531 +0.04(+0.57%)
Jul 15, 2009 6.957 7.086 6.957 7.079 48,818 +0.28(+4.07%)
Jul 14, 2009 6.796 6.825 6.736 6.802 64,897 +0.07(+0.97%)
Jul 13, 2009 6.661 6.748 6.661 6.737 28,106 +0.12(+1.77%)
Jul 10, 2009 6.620 6.640 6.580 6.620 43,788 -0.01(-0.20%)
Jul 09, 2009 6.613 6.681 6.593 6.634 54,646 +0.03(+0.51%)
Jul 08, 2009 6.647 6.647 6.485 6.600 2,136,798 -0.03(-0.51%)
Jul 07, 2009 6.688 6.735 6.607 6.634 127,095 -0.13(-1.90%)
Jul 06, 2009 6.735 6.762 6.667 6.762 147,357 -0.09(-1.28%)
Jul 02, 2009 6.944 6.944 6.843 6.850 32,365 -0.10(-1.46%)
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.