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 24, 2011 9.989 9.996 9.914 9.948 44,449 +0.05(+0.49%)
May 23, 2011 9.893 9.947 9.858 9.900 107,071 -0.26(-2.51%)
May 20, 2011 10.28 10.28 10.15 10.15 300,323 -0.17(-1.60%)
May 19, 2011 10.25 10.33 10.20 10.32 199,478 +0.13(+1.29%)
May 18, 2011 10.16 10.22 10.15 10.19 257,069 +0.01(+0.07%)
May 17, 2011 10.11 10.20 10.07 10.18 393,434 -0.01(-0.07%)
May 16, 2011 10.13 10.27 10.13 10.19 275,545 +0.04(+0.41%)
May 13, 2011 10.26 10.29 10.07 10.15 143,860 -0.08(-0.74%)
May 12, 2011 10.16 10.27 10.11 10.22 338,658 +0.12(+1.16%)
May 11, 2011 10.24 10.24 10.05 10.11 268,371 -0.25(-2.40%)
May 10, 2011 10.29 10.37 10.27 10.35 308,516 +0.12(+1.14%)
May 09, 2011 10.15 10.27 10.12 10.24 2,040,868 +0.12(+1.16%)
May 06, 2011 10.28 10.28 10.01 10.12 1,356,961 -0.10(-0.95%)
May 05, 2011 10.35 10.36 10.19 10.22 427,720 -0.29(-2.75%)
May 04, 2011 10.63 10.65 10.49 10.51 463,079 -0.17(-1.55%)
May 03, 2011 10.64 10.75 10.62 10.67 582,253 -0.05(-0.45%)
May 02, 2011 10.71 10.72 10.70 10.72 1,133,689 -0.03(-0.32%)
Apr 29, 2011 10.66 10.75 10.63 10.75 83,941 +0.07(+0.65%)
Apr 28, 2011 10.60 10.69 10.60 10.69 593,748 +0.05(+0.45%)
Apr 27, 2011 10.49 10.64 10.46 10.64 445,629 +0.18(+1.71%)
Apr 26, 2011 10.44 10.49 10.40 10.46 163,821 +0.17(+1.61%)
Apr 25, 2011 10.31 10.33 10.27 10.29 257,467 -0.01(-0.07%)
Apr 21, 2011 10.30 10.31 10.26 10.30 106,140 +0.06(+0.54%)
Apr 20, 2011 10.26 10.27 10.22 10.24 108,815 +0.16(+1.57%)
Apr 19, 2011 10.03 10.10 9.996 10.09 123,815 +0.14(+1.46%)
Apr 18, 2011 9.920 9.941 9.824 9.941 119,310 -0.18(-1.77%)
Apr 15, 2011 10.10 10.14 10.04 10.12 122,890 +0.01(+0.07%)
Apr 14, 2011 10.06 10.14 10.04 10.11 138,048 +0.02(+0.20%)
Apr 13, 2011 10.13 10.15 10.05 10.09 116,596 +0.03(+0.34%)
Apr 12, 2011 10.07 10.10 10.00 10.06 55,792 -0.05(-0.48%)
Apr 11, 2011 10.11 10.13 10.07 10.11 129,140 +0.00(+0.00%)
Apr 08, 2011 10.15 10.15 10.07 10.11 413,364 +0.07(+0.69%)
Apr 07, 2011 9.996 10.04 9.962 10.04 63,107 +0.01(+0.14%)
Apr 06, 2011 9.962 10.04 9.956 10.02 113,938 +0.10(+0.97%)
Apr 05, 2011 9.865 9.948 9.865 9.927 189,977 +0.04(+0.42%)
Apr 04, 2011 9.934 9.969 9.865 9.886 439,088 +0.04(+0.42%)
Apr 01, 2011 9.720 9.845 9.720 9.845 54,588 +0.12(+1.20%)
Mar 31, 2011 9.714 9.741 9.679 9.727 95,566 +0.00(+0.00%)
Mar 30, 2011 9.693 9.760 9.654 9.727 218,679 +0.06(+0.57%)
Mar 29, 2011 9.603 9.679 9.603 9.672 88,623 +0.07(+0.72%)
Mar 28, 2011 9.652 9.672 9.596 9.603 6,456 -0.05(-0.50%)
Mar 25, 2011 9.700 9.714 9.631 9.652 66,922 -0.06(-0.57%)
Mar 24, 2011 9.657 9.707 9.652 9.707 32,409 +0.14(+1.44%)
Mar 23, 2011 9.500 9.583 9.486 9.569 57,740 +0.00(+0.00%)
Mar 22, 2011 9.589 9.589 9.521 9.569 1,394,867 -0.07(-0.72%)
Mar 21, 2011 9.577 9.652 9.577 9.638 150,974 +0.26(+2.72%)
Mar 18, 2011 9.465 9.476 9.355 9.383 67,222 +0.14(+1.57%)
Mar 17, 2011 9.252 9.307 9.217 9.238 94,033 +0.23(+2.52%)
Mar 16, 2011 9.245 9.252 8.921 9.010 325,184 -0.28(-2.97%)
Mar 15, 2011 9.230 9.307 9.210 9.286 291,546 -0.28(-2.88%)
Mar 14, 2011 9.514 9.569 9.514 9.562 91,667 +0.03(+0.29%)
Mar 11, 2011 9.465 9.555 9.452 9.534 214,244 +0.05(+0.51%)
Mar 10, 2011 9.521 9.534 9.445 9.486 718,282 -0.15(-1.57%)
Mar 09, 2011 9.610 9.652 9.603 9.638 1,374,521 +0.01(+0.07%)
Mar 08, 2011 9.569 9.645 9.541 9.631 1,288,738 +0.03(+0.29%)
Mar 07, 2011 9.708 9.708 9.576 9.603 165,837 -0.06(-0.64%)
Mar 04, 2011 9.693 9.722 9.603 9.665 69,147 +0.01(+0.11%)
Mar 03, 2011 9.576 9.654 9.555 9.654 27,103 +0.13(+1.40%)
Mar 02, 2011 9.486 9.555 9.465 9.521 115,016 +0.06(+0.67%)
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.