Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

19.90 +0.11 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2024 19.75 19.79 19.75 19.79 695 -0.15(-0.76%)
May 15, 2024 19.93 19.96 19.90 19.94 7,877 +0.34(+1.71%)
May 14, 2024 19.57 19.61 19.57 19.61 494 +0.13(+0.67%)
May 13, 2024 19.53 19.53 19.47 19.47 2,088 -0.04(-0.23%)
May 10, 2024 19.52 19.52 19.47 19.52 610 +0.05(+0.25%)
May 09, 2024 19.34 19.47 19.34 19.47 2,461 +0.06(+0.33%)
May 08, 2024 19.46 19.46 19.39 19.41 2,724 +0.11(+0.57%)
May 07, 2024 19.30 19.30 19.26 19.29 1,791 +0.27(+1.41%)
May 06, 2024 19.06 19.06 19.03 19.03 271 +0.07(+0.38%)
May 03, 2024 19.02 19.02 18.94 18.95 161,146 +0.18(+0.95%)
May 02, 2024 18.68 18.78 18.66 18.78 500,877 +0.24(+1.27%)
May 01, 2024 18.55 18.72 18.53 18.54 27,026 -0.02(-0.09%)
Apr 30, 2024 18.67 18.67 18.56 18.56 1,090 -0.14(-0.76%)
Apr 29, 2024 18.65 18.71 18.65 18.70 985 +0.12(+0.64%)
Apr 26, 2024 18.56 18.58 18.56 18.58 139 +0.06(+0.35%)
Apr 25, 2024 18.43 18.52 18.43 18.52 3,402 -0.11(-0.61%)
Apr 24, 2024 18.66 18.66 18.60 18.63 1,659 -0.03(-0.14%)
Apr 23, 2024 18.64 18.66 18.64 18.66 541 +0.18(+0.95%)
Apr 22, 2024 18.44 18.51 18.41 18.48 6,243 +0.25(+1.37%)
Apr 19, 2024 18.23 18.27 18.22 18.23 2,309 +0.08(+0.45%)
Apr 18, 2024 18.09 18.16 18.08 18.15 2,079 +0.07(+0.41%)
Apr 17, 2024 18.07 18.10 18.07 18.08 2,191 +0.05(+0.26%)
Apr 16, 2024 18.02 18.07 18.02 18.03 913 -0.18(-0.99%)
Apr 15, 2024 18.31 18.31 18.18 18.21 4,844 -0.07(-0.40%)
Apr 12, 2024 18.41 18.41 18.29 18.29 550 -0.25(-1.35%)
Apr 11, 2024 18.59 18.59 18.47 18.53 3,529 +0.05(+0.29%)
Apr 10, 2024 18.46 18.48 18.46 18.48 330 -0.31(-1.64%)
Apr 09, 2024 18.78 18.79 18.74 18.79 535 +0.01(+0.05%)
Apr 08, 2024 18.76 18.78 18.76 18.78 1,381 +0.08(+0.43%)
Apr 05, 2024 18.62 18.70 18.62 18.70 791 +0.03(+0.16%)
Apr 04, 2024 18.90 18.92 18.65 18.67 4,469 -0.12(-0.62%)
Apr 03, 2024 18.80 18.83 18.78 18.79 14,036 +0.16(+0.87%)
Apr 02, 2024 18.59 18.63 18.59 18.63 1,315 -0.12(-0.62%)
Apr 01, 2024 18.73 18.81 18.72 18.74 16,464 +0.00(+0.01%)
Mar 28, 2024 18.72 18.74 18.72 18.74 483 -0.03(-0.17%)
Mar 27, 2024 18.75 18.77 18.72 18.77 1,106 +0.17(+0.89%)
Mar 26, 2024 18.63 18.65 18.61 18.61 736 +0.03(+0.16%)
Mar 25, 2024 18.61 18.61 18.58 18.58 701 +0.05(+0.28%)
Mar 22, 2024 18.49 18.52 18.48 18.52 1,069 -0.00(-0.00%)
Mar 21, 2024 18.58 18.58 18.52 18.52 2,063 +0.24(+1.30%)
Mar 20, 2024 18.07 18.29 18.07 18.29 930 +0.14(+0.77%)
Mar 19, 2024 18.15 18.15 18.15 18.15 80 +0.01(+0.06%)
Mar 18, 2024 18.22 18.22 18.14 18.14 4,715 -0.18(-0.97%)
Mar 15, 2024 18.46 18.46 18.31 18.31 757 -0.03(-0.14%)
Mar 14, 2024 18.55 18.56 18.32 18.34 3,377 -0.38(-2.03%)
Mar 13, 2024 18.76 18.76 18.72 18.72 701 -0.02(-0.11%)
Mar 12, 2024 18.64 18.74 18.64 18.74 2,929 +0.04(+0.21%)
Mar 11, 2024 18.69 18.70 18.68 18.70 1,587 +0.13(+0.70%)
Mar 08, 2024 18.67 18.72 18.57 18.57 16,476 -0.02(-0.13%)
Mar 07, 2024 18.49 18.59 18.48 18.59 1,416 +0.21(+1.13%)
Mar 06, 2024 18.36 18.44 18.36 18.39 777 +0.23(+1.27%)
Mar 05, 2024 18.14 18.19 18.14 18.16 894 -0.08(-0.46%)
Mar 04, 2024 18.20 18.27 18.20 18.24 39,636 -0.08(-0.42%)
Mar 01, 2024 18.17 18.32 18.17 18.32 13,723 +0.19(+1.03%)
Feb 29, 2024 18.08 18.13 18.04 18.13 5,309 -0.27(-1.48%)
Feb 28, 2024 18.37 18.40 18.36 18.40 891 -0.09(-0.49%)
Feb 27, 2024 18.48 18.49 18.47 18.49 705 -0.06(-0.32%)
Feb 26, 2024 18.44 18.55 18.44 18.55 8,645 +0.03(+0.19%)
Feb 23, 2024 18.51 18.52 18.51 18.52 452 +0.02(+0.08%)
Feb 22, 2024 18.48 18.50 18.45 18.50 3,989 +0.08(+0.41%)
Feb 21, 2024 18.35 18.42 18.34 18.42 1,436 +0.14(+0.79%)
Feb 20, 2024 18.35 18.35 18.28 18.28 612 +0.02(+0.10%)
Feb 16, 2024 18.28 18.28 18.26 18.26 680 -0.08(-0.45%)
Feb 15, 2024 18.29 18.34 18.29 18.34 670 +0.19(+1.06%)
Feb 14, 2024 18.10 18.15 18.08 18.15 1,659 +0.03(+0.14%)
Feb 13, 2024 18.16 18.17 18.06 18.13 5,143 -0.34(-1.85%)
Feb 12, 2024 18.44 18.47 18.44 18.47 5,092 +0.08(+0.42%)
Feb 09, 2024 18.32 18.45 18.32 18.39 3,725 -0.01(-0.05%)
Feb 08, 2024 18.33 18.40 18.33 18.40 2,328 +0.18(+0.96%)
Feb 07, 2024 18.11 18.22 18.11 18.22 5,419 +0.10(+0.57%)
Feb 06, 2024 18.01 18.12 18.01 18.12 283 +0.01(+0.05%)
Feb 05, 2024 18.00 18.13 17.98 18.11 21,302 +0.08(+0.45%)
Feb 02, 2024 18.11 18.15 17.98 18.03 6,233 -0.19(-1.04%)
Feb 01, 2024 18.11 18.22 18.08 18.22 199,701 +0.09(+0.48%)
Jan 31, 2024 18.33 18.33 18.12 18.13 2,624 -0.07(-0.39%)
Jan 30, 2024 18.17 18.20 18.17 18.20 367 -0.05(-0.25%)
Jan 29, 2024 18.14 18.25 18.14 18.25 1,501 -0.02(-0.10%)
Jan 26, 2024 18.24 18.29 18.24 18.27 2,421 +0.10(+0.57%)
Jan 25, 2024 18.13 18.16 18.11 18.16 2,112 +0.04(+0.25%)
Jan 24, 2024 18.23 18.23 18.12 18.12 882 +0.05(+0.27%)
Jan 23, 2024 17.95 18.07 17.95 18.07 732 +0.03(+0.17%)
Jan 22, 2024 18.02 18.06 18.02 18.04 4,745 +0.00(+0.03%)
Jan 19, 2024 17.91 18.04 17.89 18.04 7,607 +0.10(+0.56%)
Jan 18, 2024 17.85 17.95 17.84 17.94 4,194 -0.04(-0.23%)
Jan 17, 2024 17.91 17.98 17.87 17.98 5,270 -0.24(-1.34%)
Jan 16, 2024 18.20 18.27 18.18 18.22 4,185 -0.35(-1.86%)
Jan 12, 2024 18.60 18.60 18.55 18.57 5,670 -0.02(-0.09%)
Jan 11, 2024 18.49 18.58 18.47 18.58 2,037 -0.17(-0.92%)
Jan 10, 2024 18.72 18.79 18.72 18.75 13,968 +0.04(+0.21%)
Jan 09, 2024 18.71 18.72 18.65 18.71 19,543 -0.27(-1.45%)
Jan 08, 2024 18.82 18.99 18.82 18.99 18,843 +0.34(+1.82%)
Jan 05, 2024 18.59 18.73 18.59 18.65 17,117 -0.03(-0.16%)
Jan 04, 2024 18.73 18.74 18.65 18.68 17,177 +0.29(+1.58%)
Jan 03, 2024 18.54 18.56 18.39 18.39 4,262 -0.24(-1.29%)
Jan 02, 2024 18.66 18.73 18.63 18.63 6,580 -0.21(-1.14%)
Dec 29, 2023 18.83 18.85 18.83 18.84 3,711 -0.00(-0.02%)
Dec 28, 2023 18.91 18.91 18.84 18.85 1,849 -0.11(-0.59%)
Dec 27, 2023 18.86 18.96 18.86 18.96 3,275 +0.16(+0.85%)
Dec 26, 2023 18.65 18.80 18.65 18.80 3,071 +0.09(+0.48%)
Dec 22, 2023 18.49 18.71 18.49 18.71 2,643 +0.31(+1.68%)
Dec 21, 2023 18.25 18.40 18.22 18.40 48,004 +0.22(+1.20%)
Dec 20, 2023 18.45 18.45 18.17 18.18 2,962 -0.82(-4.34%)
Dec 19, 2023 18.99 19.01 18.96 19.01 2,849 +0.18(+0.96%)
Dec 18, 2023 18.84 18.84 18.75 18.83 1,292 +0.03(+0.15%)
Dec 15, 2023 18.88 18.90 18.80 18.80 3,669 -0.18(-0.97%)
Dec 14, 2023 18.94 19.05 18.92 18.98 10,888 +0.19(+1.02%)
Dec 13, 2023 18.50 18.79 18.50 18.79 6,573 +0.21(+1.13%)
Dec 12, 2023 18.56 18.61 18.56 18.58 4,053 +0.10(+0.55%)
Dec 11, 2023 18.48 18.48 18.48 18.48 230 +0.01(+0.07%)
Dec 08, 2023 18.46 18.47 18.46 18.47 1,629 +0.08(+0.43%)
Dec 07, 2023 18.34 18.39 18.32 18.39 5,087 +0.12(+0.68%)
Dec 06, 2023 18.44 18.44 18.26 18.26 1,641 -0.01(-0.05%)
Dec 05, 2023 18.25 18.30 18.25 18.27 10,678 +0.03(+0.14%)
Dec 04, 2023 18.23 18.25 18.22 18.25 847 -0.04(-0.19%)
Dec 01, 2023 18.11 18.30 18.10 18.28 9,590 +0.17(+0.96%)
Nov 30, 2023 18.11 18.11 18.10 18.11 2,053 +0.05(+0.30%)
Nov 29, 2023 18.04 18.05 18.04 18.05 3,691 +0.01(+0.08%)
Nov 28, 2023 18.02 18.04 18.02 18.04 665 -0.27(-1.50%)
Nov 27, 2023 18.29 18.31 18.29 18.31 461 -0.11(-0.59%)
Nov 24, 2023 18.27 18.42 18.27 18.42 4,332 +0.24(+1.34%)
Nov 22, 2023 18.12 18.18 18.12 18.18 519 +0.12(+0.65%)
Nov 21, 2023 18.13 18.13 18.05 18.06 1,401 -0.11(-0.61%)
Nov 20, 2023 18.13 18.18 18.13 18.17 6,002 +0.04(+0.22%)
Nov 17, 2023 18.04 18.13 18.02 18.13 1,667 +0.20(+1.11%)
Nov 16, 2023 17.94 17.94 17.90 17.93 13,868 +0.02(+0.09%)
Nov 15, 2023 17.96 17.99 17.92 17.92 1,616 -0.01(-0.04%)
Nov 14, 2023 17.82 17.94 17.82 17.92 7,424 +0.55(+3.16%)
Nov 13, 2023 17.38 17.38 17.38 17.38 189 -0.03(-0.17%)
Nov 10, 2023 17.23 17.41 17.12 17.41 3,913 +0.05(+0.26%)
Nov 09, 2023 17.59 17.60 17.36 17.36 2,725 -0.04(-0.24%)
Nov 08, 2023 17.40 17.40 17.40 17.40 269 +0.07(+0.38%)
Nov 07, 2023 17.34 17.38 17.34 17.34 1,833 -0.11(-0.63%)
Nov 06, 2023 17.59 17.59 17.45 17.45 1,513 -0.14(-0.79%)
Nov 03, 2023 17.52 17.61 17.52 17.58 2,816 +0.33(+1.91%)
Nov 02, 2023 17.31 17.31 17.19 17.26 4,327 +0.43(+2.58%)
Nov 01, 2023 16.68 16.82 16.68 16.82 2,645 +0.17(+1.03%)
Oct 31, 2023 16.62 16.69 16.62 16.65 2,779 +0.27(+1.66%)
Oct 30, 2023 16.38 16.38 16.36 16.38 402 +0.24(+1.49%)
Oct 27, 2023 16.12 16.15 16.12 16.14 974 -0.11(-0.66%)
Oct 26, 2023 16.29 16.31 16.13 16.25 12,509 -0.06(-0.34%)
Oct 25, 2023 16.35 16.35 16.28 16.30 3,411 -0.14(-0.87%)
Oct 24, 2023 16.44 16.45 16.41 16.45 3,243 +0.05(+0.29%)
Oct 23, 2023 16.35 16.43 16.33 16.40 1,887 -0.01(-0.06%)
Oct 20, 2023 16.50 16.53 16.41 16.41 4,044 -0.18(-1.10%)
Oct 19, 2023 16.64 16.72 16.59 16.59 1,247 -0.17(-1.00%)
Oct 18, 2023 16.92 16.92 16.76 16.76 3,559 -0.31(-1.81%)
Oct 17, 2023 17.01 17.10 17.01 17.07 2,631 +0.03(+0.18%)
Oct 16, 2023 16.95 17.04 16.95 17.04 261 +0.17(+1.01%)
Oct 13, 2023 16.95 17.00 16.85 16.87 1,928 -0.14(-0.80%)
Oct 12, 2023 17.20 17.20 16.98 17.00 9,033 -0.27(-1.59%)
Oct 11, 2023 17.26 17.30 17.18 17.28 8,472 +0.16(+0.96%)
Oct 10, 2023 17.18 17.18 17.10 17.11 11,212 +0.22(+1.29%)
Oct 09, 2023 16.80 16.89 16.79 16.89 1,297 -0.04(-0.25%)
Oct 06, 2023 16.76 16.95 16.69 16.94 1,914 +0.12(+0.71%)
Oct 05, 2023 16.81 16.84 16.78 16.82 1,832 +0.01(+0.06%)
Oct 04, 2023 16.64 16.81 16.60 16.81 2,129 +0.19(+1.14%)
Oct 03, 2023 16.75 16.77 16.59 16.62 1,498 -0.26(-1.53%)
Oct 02, 2023 16.98 16.98 16.84 16.88 16,751 -0.38(-2.20%)
Sep 29, 2023 17.28 17.29 17.25 17.26 7,539 +0.20(+1.19%)
Sep 28, 2023 17.03 17.05 17.03 17.05 795 +0.18(+1.05%)
Sep 27, 2023 16.99 16.99 16.83 16.88 5,039 -0.22(-1.31%)
Sep 26, 2023 17.19 17.19 17.09 17.10 1,322 -0.28(-1.61%)
Sep 25, 2023 17.38 17.38 17.38 17.38 1,949 -0.25(-1.41%)
Sep 22, 2023 17.69 17.70 17.63 17.63 45,314 -0.07(-0.37%)
Sep 21, 2023 17.83 17.84 17.67 17.69 7,867 -0.24(-1.33%)
Sep 20, 2023 18.11 18.13 17.93 17.93 7,769 -0.02(-0.11%)
Sep 19, 2023 17.96 17.96 17.91 17.95 8,561 +0.03(+0.17%)
Sep 18, 2023 17.92 17.95 17.91 17.92 1,792 -0.10(-0.58%)
Sep 15, 2023 18.04 18.05 18.00 18.03 1,450 +0.09(+0.52%)
Sep 14, 2023 17.89 17.94 17.89 17.93 3,804 +0.15(+0.84%)
Sep 13, 2023 17.77 17.81 17.76 17.78 2,146 +0.00(+0.00%)
Sep 12, 2023 17.93 17.93 17.78 17.78 5,725 -0.30(-1.65%)
Sep 11, 2023 18.08 18.08 18.07 18.08 2,679 +0.25(+1.40%)
Sep 08, 2023 17.88 17.88 17.83 17.83 416 -0.01(-0.05%)
Sep 07, 2023 17.84 17.84 17.84 17.84 661 -0.11(-0.61%)
Sep 06, 2023 17.90 17.95 17.90 17.95 719 +0.11(+0.61%)
Sep 05, 2023 17.99 17.99 17.84 17.84 1,681 -0.25(-1.38%)
Sep 01, 2023 18.19 18.19 18.09 18.09 4,403 -0.07(-0.39%)
Aug 31, 2023 18.18 18.18 18.13 18.16 31,236 -0.12(-0.64%)
Aug 30, 2023 18.29 18.29 18.28 18.28 505 -0.10(-0.56%)
Aug 29, 2023 18.27 18.38 18.27 18.38 1,900 +0.31(+1.71%)
Aug 28, 2023 18.08 18.09 18.07 18.07 19,952 +0.11(+0.61%)
Aug 25, 2023 17.96 17.96 17.96 17.96 100 +0.06(+0.32%)
Aug 24, 2023 17.98 18.01 17.91 17.91 745 -0.12(-0.65%)
Aug 23, 2023 17.91 18.03 17.90 18.02 3,160 +0.07(+0.39%)
Aug 22, 2023 18.01 18.01 17.95 17.95 2,795 -0.04(-0.22%)
Aug 21, 2023 17.97 18.04 17.90 17.99 1,946 +0.11(+0.61%)
Aug 18, 2023 17.77 17.88 17.77 17.88 1,200 -0.05(-0.28%)
Aug 17, 2023 18.03 18.03 17.91 17.93 3,946 -0.14(-0.76%)
Aug 16, 2023 18.13 18.13 18.05 18.07 1,214 -0.14(-0.78%)
Aug 15, 2023 18.28 18.28 18.21 18.21 2,617 -0.18(-0.95%)
Aug 14, 2023 18.27 18.39 18.23 18.39 4,834 +0.01(+0.07%)
Aug 11, 2023 18.43 18.43 18.37 18.37 1,438 -0.21(-1.12%)
Aug 10, 2023 18.63 18.63 18.58 18.58 3,636 +0.02(+0.09%)
Aug 09, 2023 18.52 18.58 18.49 18.57 2,046 +0.11(+0.60%)
Aug 08, 2023 18.38 18.45 18.45 18.45 202 -0.08(-0.42%)
Aug 07, 2023 18.51 18.54 18.51 18.53 1,117 +0.02(+0.11%)
Aug 04, 2023 18.60 18.61 18.51 18.51 831 +0.04(+0.20%)
Aug 03, 2023 18.48 18.53 18.47 18.48 897 +0.00(+0.01%)
Aug 02, 2023 18.54 18.54 18.38 18.47 8,912 -0.18(-0.96%)
Aug 01, 2023 18.74 18.74 18.63 18.65 28,179 -0.20(-1.06%)
Jul 31, 2023 18.88 18.88 18.79 18.85 1,866 -0.11(-0.58%)
Jul 28, 2023 18.98 18.98 18.90 18.96 17,136 +0.17(+0.89%)
Jul 27, 2023 19.01 19.03 18.79 18.79 6,629 -0.28(-1.45%)
Jul 26, 2023 18.92 19.07 18.89 19.07 51,039 +0.03(+0.16%)
Jul 25, 2023 19.05 19.08 19.03 19.04 3,227 +0.08(+0.40%)
Jul 24, 2023 18.99 19.02 18.96 18.96 800 -0.17(-0.87%)
Jul 21, 2023 19.13 19.13 19.13 19.13 227 +0.04(+0.21%)
Jul 20, 2023 19.13 19.14 19.03 19.09 3,618 +0.06(+0.31%)
Jul 19, 2023 19.03 19.06 19.00 19.03 10,851 +0.10(+0.54%)
Jul 18, 2023 18.72 18.94 18.72 18.93 22,211 +0.13(+0.68%)
Jul 17, 2023 18.68 18.80 18.66 18.80 10,847 +0.56(+3.06%)
Jul 14, 2023 18.26 18.26 18.19 18.24 8,957 -0.03(-0.16%)
Jul 13, 2023 18.27 18.28 18.23 18.27 2,046 +0.20(+1.10%)
Jul 12, 2023 18.02 18.11 17.99 18.07 4,104 +0.32(+1.80%)
Jul 11, 2023 17.68 17.77 17.68 17.75 2,299 +0.18(+1.05%)
Jul 10, 2023 17.56 17.59 17.53 17.57 6,957 +0.08(+0.49%)
Jul 07, 2023 17.52 17.56 17.48 17.48 10,412 +0.09(+0.49%)
Jul 06, 2023 17.44 17.44 17.29 17.40 20,571 -0.20(-1.11%)
Jul 05, 2023 17.67 17.67 17.59 17.59 38,934 -0.07(-0.42%)
Jul 03, 2023 17.69 17.70 17.66 17.67 2,620 +0.00(+0.03%)
Jun 30, 2023 17.65 17.66 17.57 17.66 18,306 +0.28(+1.58%)
Jun 29, 2023 17.36 17.40 17.36 17.39 3,680 -0.02(-0.09%)
Jun 28, 2023 17.36 17.41 17.36 17.41 1,448 -0.04(-0.24%)
Jun 27, 2023 17.39 17.45 17.39 17.45 1,731 +0.01(+0.06%)
Jun 26, 2023 17.51 17.51 17.44 17.44 1,763 -0.13(-0.73%)
Jun 23, 2023 17.57 17.58 17.52 17.56 2,421 -0.18(-1.01%)
Jun 22, 2023 17.78 17.78 17.74 17.74 2,533 -0.05(-0.27%)
Jun 21, 2023 17.79 17.79 17.79 17.79 234 -0.04(-0.23%)
Jun 20, 2023 17.89 17.89 17.81 17.83 6,000 -0.36(-1.97%)
Jun 16, 2023 18.30 18.30 18.17 18.19 4,732 -0.05(-0.27%)
Jun 15, 2023 18.00 18.24 18.00 18.24 2,558 +0.22(+1.22%)
Jun 14, 2023 18.02 18.08 17.97 18.02 2,708 +0.17(+0.95%)
Jun 13, 2023 17.80 17.87 17.80 17.85 2,684 +0.08(+0.45%)
Jun 12, 2023 17.77 17.77 17.69 17.77 5,372 +0.08(+0.45%)
Jun 09, 2023 17.71 17.71 17.67 17.69 2,068 -0.04(-0.24%)
Jun 08, 2023 17.70 17.74 17.69 17.74 1,120 +0.10(+0.58%)
Jun 07, 2023 17.68 17.75 17.63 17.63 4,560 -0.05(-0.30%)
Jun 06, 2023 17.63 17.69 17.63 17.69 5,269 +0.09(+0.53%)
Jun 05, 2023 17.59 17.65 17.59 17.59 3,637 -0.03(-0.20%)
Jun 02, 2023 17.55 17.63 17.55 17.63 882 +0.31(+1.81%)
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.