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 29, 2009 6.972 7.080 6.972 7.080 239,732 +0.09(+1.26%)
May 28, 2009 6.938 7.053 6.891 6.992 314,352 +0.10(+1.47%)
May 27, 2009 6.972 7.020 6.884 6.891 77,305 -0.09(-1.35%)
May 26, 2009 6.817 6.999 6.817 6.986 36,856 +0.06(+0.88%)
May 22, 2009 6.952 6.979 6.925 6.925 24,549 +0.04(+0.59%)
May 21, 2009 6.864 6.911 6.824 6.884 205,305 -0.02(-0.29%)
May 20, 2009 6.905 7.080 6.905 6.905 480,950 +0.11(+1.69%)
May 19, 2009 6.803 6.925 6.783 6.790 642,421 +0.02(+0.30%)
May 18, 2009 6.655 6.844 6.493 6.770 512,822 +0.28(+4.27%)
May 15, 2009 6.553 6.641 6.466 6.493 258,828 -0.11(-1.64%)
May 14, 2009 6.560 6.634 6.499 6.601 287,476 -0.02(-0.31%)
May 13, 2009 6.688 6.749 6.587 6.621 255,885 -0.20(-2.87%)
May 12, 2009 6.797 6.851 6.682 6.817 244,248 +0.02(+0.30%)
May 11, 2009 6.803 6.898 6.729 6.797 111,578 -0.27(-3.82%)
May 08, 2009 6.891 7.094 6.857 7.067 210,327 +0.33(+4.91%)
May 07, 2009 6.817 6.905 6.648 6.736 262,247 +0.12(+1.84%)
May 06, 2009 6.533 6.688 6.425 6.614 628,571 +0.28(+4.48%)
May 05, 2009 6.432 6.438 6.310 6.330 1,474,659 -0.22(-3.30%)
May 04, 2009 6.283 6.547 6.283 6.547 2,541,241 +0.37(+6.02%)
May 01, 2009 6.189 6.244 6.128 6.175 44,868 +0.03(+0.44%)
Apr 30, 2009 6.256 6.270 6.107 6.148 118,938 -0.10(-1.62%)
Apr 29, 2009 6.202 6.283 6.161 6.249 166,626 +0.15(+2.44%)
Apr 28, 2009 5.979 6.141 5.871 6.101 1,063,541 +0.16(+2.61%)
Apr 27, 2009 6.087 6.087 5.915 5.945 89,650 -0.17(-2.76%)
Apr 24, 2009 6.060 6.168 6.060 6.114 108,953 +0.05(+0.89%)
Apr 23, 2009 5.945 6.060 5.912 6.060 76,812 +0.22(+3.70%)
Apr 22, 2009 5.830 5.972 5.792 5.844 139,956 -0.01(-0.23%)
Apr 21, 2009 5.756 5.878 5.715 5.857 101,598 +0.13(+2.24%)
Apr 20, 2009 5.918 5.918 5.695 5.729 176,751 -0.27(-4.50%)
Apr 17, 2009 5.966 5.999 5.912 5.999 55,455 +0.07(+1.13%)
Apr 16, 2009 5.878 5.932 5.837 5.932 93,999 +0.05(+0.92%)
Apr 15, 2009 5.709 5.878 5.689 5.878 406,622 +0.19(+3.33%)
Apr 14, 2009 5.749 5.756 5.662 5.689 303,014 -0.03(-0.59%)
Apr 13, 2009 5.662 5.756 5.662 5.722 74,318 +0.09(+1.68%)
Apr 09, 2009 5.601 5.675 5.541 5.628 129,417 +0.11(+2.08%)
Apr 08, 2009 5.553 5.567 5.479 5.513 62,711 +0.00(+0.00%)
Apr 07, 2009 5.574 5.601 5.493 5.513 67,871 -0.13(-2.28%)
Apr 06, 2009 5.756 5.777 5.560 5.641 1,319,212 -0.18(-3.02%)
Apr 03, 2009 5.743 5.837 5.641 5.817 300,585 +0.11(+2.01%)
Apr 02, 2009 5.716 5.823 5.702 5.702 95,637 +0.17(+3.05%)
Apr 01, 2009 5.405 5.560 5.405 5.533 266,662 +0.11(+2.12%)
Mar 31, 2009 5.344 5.479 5.313 5.418 154,286 +0.15(+2.82%)
Mar 30, 2009 5.330 5.330 5.236 5.270 110,840 -0.39(-6.92%)
Mar 26, 2009 5.628 5.722 5.582 5.662 172,059 +0.11(+2.07%)
Mar 25, 2009 5.620 5.621 5.439 5.547 61,231 +0.12(+2.24%)
Mar 24, 2009 5.560 5.560 5.425 5.425 22,255 -0.28(-4.97%)
Mar 23, 2009 5.594 5.709 5.561 5.709 124,540 +0.33(+6.16%)
Mar 20, 2009 5.466 5.493 5.344 5.378 240,604 -0.01(-0.25%)
Mar 19, 2009 5.614 5.614 5.385 5.391 747,879 -0.15(-2.68%)
Mar 18, 2009 5.310 5.540 5.202 5.540 112,273 +0.26(+4.86%)
Mar 17, 2009 5.202 5.324 5.182 5.283 130,847 +0.10(+1.96%)
Mar 16, 2009 5.263 5.297 5.162 5.182 103,195 +0.05(+0.92%)
Mar 13, 2009 5.168 5.222 5.060 5.135 0 -0.03(-0.65%)
Mar 12, 2009 5.040 5.189 4.945 5.168 120,452 +0.18(+3.66%)
Mar 11, 2009 4.972 5.047 4.912 4.986 323,672 +0.18(+3.80%)
Mar 10, 2009 4.790 4.878 4.749 4.804 210,086 +0.26(+5.80%)
Mar 09, 2009 4.506 4.641 4.506 4.540 259,297 -0.01(-0.30%)
Mar 06, 2009 4.614 4.682 4.466 4.554 0 -0.04(-0.88%)
Mar 05, 2009 4.668 4.729 4.581 4.594 353,844 -0.15(-3.13%)
Mar 04, 2009 4.608 4.824 4.608 4.743 1,583,142 -0.07(-1.54%)
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.