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

Belgium Ishares MSCI ETF (NY: EWK )

19.90 +0.11 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2003 7.491 7.497 7.423 7.497 2,074 +0.08(+1.09%)
May 29, 2003 7.356 7.416 7.335 7.416 134,404 +0.07(+1.01%)
May 28, 2003 7.322 7.342 7.322 7.342 5,631 +0.05(+0.65%)
May 23, 2003 7.288 7.295 7.227 7.295 5,631 +0.01(+0.19%)
May 22, 2003 7.241 7.281 7.241 7.281 889 +0.11(+1.51%)
May 21, 2003 7.153 7.207 7.140 7.173 5,482 -0.06(-0.84%)
May 20, 2003 7.207 7.295 7.207 7.234 14,966 +0.22(+3.08%)
May 19, 2003 7.092 7.092 6.998 7.018 3,704 -0.18(-2.53%)
May 16, 2003 7.153 7.315 7.153 7.200 60,607 +0.13(+1.91%)
May 15, 2003 7.065 7.065 7.065 7.065 148 -0.08(-1.13%)
May 14, 2003 7.126 7.146 7.113 7.146 740 +0.06(+0.86%)
May 13, 2003 7.187 7.187 7.059 7.086 17,485 -0.07(-0.94%)
May 12, 2003 7.146 7.194 7.140 7.153 1,926 +0.03(+0.47%)
May 09, 2003 6.883 7.119 6.883 7.119 321,710 +0.16(+2.33%)
May 08, 2003 6.931 6.957 6.931 6.957 12,151 -0.16(-2.18%)
May 07, 2003 7.032 7.140 7.032 7.113 9,039 +0.07(+0.96%)
May 06, 2003 6.910 7.045 6.910 7.045 4,445 +0.13(+1.95%)
May 05, 2003 6.870 6.910 6.850 6.910 8,002 +0.13(+1.89%)
May 02, 2003 6.627 6.782 6.627 6.782 8,742 +0.09(+1.31%)
May 01, 2003 6.627 6.715 6.627 6.694 93,208 -0.01(-0.20%)
Apr 30, 2003 6.593 6.708 6.593 6.708 5,038 +0.14(+2.16%)
Apr 29, 2003 6.559 6.674 6.559 6.566 12,299 -0.01(-0.10%)
Apr 28, 2003 6.566 6.573 6.566 6.573 5,927 +0.00(+0.00%)
Apr 25, 2003 6.573 6.573 6.573 6.573 148 +0.01(+0.21%)
Apr 24, 2003 6.620 6.620 6.559 6.559 83,724 -0.12(-1.82%)
Apr 23, 2003 6.708 6.708 6.647 6.681 20,153 -0.03(-0.40%)
Apr 22, 2003 6.492 6.708 6.492 6.708 1,185 +0.18(+2.79%)
Apr 21, 2003 6.526 6.526 6.526 6.526 148 -0.09(-1.33%)
Apr 17, 2003 6.613 6.613 6.613 6.613 2,370 +0.09(+1.34%)
Apr 16, 2003 6.580 6.580 6.526 6.526 1,630 +0.01(+0.21%)
Apr 15, 2003 6.546 6.546 6.451 6.512 889 +0.18(+2.77%)
Apr 14, 2003 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 11, 2003 6.222 6.337 6.222 6.337 1,926 +0.00(+0.00%)
Apr 10, 2003 6.337 6.337 6.337 6.337 148 +0.11(+1.84%)
Apr 09, 2003 6.249 6.262 6.208 6.222 2,030,881 -0.01(-0.22%)
Apr 08, 2003 6.208 6.235 6.208 6.235 592 -0.04(-0.65%)
Apr 07, 2003 6.330 6.330 6.276 6.276 2,963 +0.33(+5.56%)
Apr 04, 2003 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
Apr 03, 2003 5.992 5.992 5.945 5.945 1,185 -0.03(-0.56%)
Apr 02, 2003 5.972 5.979 5.972 5.979 2,370 +0.12(+2.07%)
Apr 01, 2003 5.797 5.858 5.790 5.858 8,742 +0.10(+1.76%)
Mar 31, 2003 5.756 5.756 5.756 5.756 592 -0.07(-1.16%)
Mar 28, 2003 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
Mar 27, 2003 5.824 5.824 5.824 5.824 1,037 +0.05(+0.82%)
Mar 26, 2003 5.891 5.891 5.777 5.777 1,037 +0.01(+0.23%)
Mar 25, 2003 5.763 5.763 5.763 5.763 592 +0.07(+1.30%)
Mar 24, 2003 5.750 5.824 5.669 5.689 49,493 -0.28(-4.64%)
Mar 21, 2003 5.959 5.965 5.959 5.965 2,963 +0.13(+2.31%)
Mar 20, 2003 5.716 5.831 5.702 5.831 889 -0.05(-0.92%)
Mar 19, 2003 5.898 5.898 5.885 5.885 5,482 +0.11(+1.87%)
Mar 18, 2003 5.777 5.777 5.777 5.777 889 -0.20(-3.39%)
Mar 17, 2003 5.702 5.986 5.608 5.979 36,749 +0.30(+5.35%)
Mar 14, 2003 5.669 5.675 5.601 5.675 2,222 +0.26(+4.73%)
Mar 13, 2003 5.534 5.567 5.412 5.419 8,742 +0.45(+9.10%)
Mar 12, 2003 5.129 5.129 4.967 4.967 14,670 -0.30(-5.64%)
Mar 11, 2003 5.270 5.270 5.264 5.264 889 -0.09(-1.64%)
Mar 10, 2003 5.399 5.399 5.264 5.351 2,815 -0.09(-1.61%)
Mar 07, 2003 5.500 5.500 5.439 5.439 1,185 -0.23(-4.05%)
Mar 06, 2003 5.669 5.669 5.669 5.669 0 +0.00(+0.00%)
Mar 05, 2003 5.669 5.669 5.669 5.669 21,783 -0.10(-1.75%)
Mar 04, 2003 5.763 5.770 5.763 5.770 444 +0.05(+0.94%)
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.