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

Belgium Ishares MSCI ETF (NY: EWK )

18.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2002 6.540 6.540 6.540 6.540 150 +0.08(+1.23%)
Dec 30, 2002 6.493 6.493 6.460 6.460 5,131 +0.03(+0.41%)
Dec 27, 2002 6.434 6.434 6.434 6.434 0 +0.00(+0.00%)
Dec 26, 2002 6.434 6.434 6.434 6.434 754 +0.05(+0.73%)
Dec 24, 2002 6.387 6.387 6.387 6.387 0 +0.00(+0.00%)
Dec 23, 2002 6.387 6.387 6.387 6.387 1,660 +0.02(+0.31%)
Dec 20, 2002 6.487 6.487 6.367 6.367 452 +0.07(+1.16%)
Dec 19, 2002 6.394 6.394 6.295 6.295 2,112 -0.10(-1.55%)
Dec 18, 2002 6.394 6.394 6.394 6.394 0 +0.00(+0.00%)
Dec 17, 2002 6.394 6.394 6.394 6.394 0 +0.00(+0.00%)
Dec 16, 2002 6.354 6.394 6.354 6.394 1,207 +0.04(+0.63%)
Dec 13, 2002 6.354 6.354 6.354 6.354 301 +0.02(+0.31%)
Dec 12, 2002 6.334 6.334 6.334 6.334 754 +0.10(+1.59%)
Dec 11, 2002 6.235 6.235 6.235 6.235 0 +0.00(+0.00%)
Dec 10, 2002 6.361 6.361 6.235 6.235 18,412 -0.09(-1.36%)
Dec 09, 2002 6.202 6.321 6.202 6.321 452 +0.09(+1.38%)
Dec 06, 2002 6.235 6.235 6.235 6.235 1,509 -0.19(-2.89%)
Dec 05, 2002 6.421 6.421 6.421 6.421 0 +0.00(+0.00%)
Dec 04, 2002 6.427 6.427 6.421 6.421 452 -0.01(-0.10%)
Dec 03, 2002 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Dec 02, 2002 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Nov 27, 2002 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Nov 26, 2002 6.427 6.427 6.427 6.427 15,092 -0.21(-3.10%)
Nov 25, 2002 6.633 6.633 6.633 6.633 150 -0.03(-0.40%)
Nov 22, 2002 6.659 6.659 6.659 6.659 2,414 -0.03(-0.50%)
Nov 21, 2002 6.692 6.785 6.666 6.692 10,111 +0.03(+0.50%)
Nov 20, 2002 6.500 6.659 6.500 6.659 20,978 +0.05(+0.70%)
Nov 19, 2002 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Nov 18, 2002 6.646 6.646 6.613 6.613 221,403 +0.21(+3.31%)
Nov 15, 2002 6.401 6.401 6.401 6.401 150 -0.15(-2.33%)
Nov 14, 2002 6.553 6.553 6.553 6.553 1,207 +0.13(+1.96%)
Nov 13, 2002 6.427 6.427 6.427 6.427 0 +0.00(+0.00%)
Nov 12, 2002 6.421 6.460 6.334 6.427 6,791 -0.03(-0.41%)
Nov 11, 2002 6.454 6.454 6.454 6.454 5,735 -0.01(-0.10%)
Nov 08, 2002 6.460 6.460 6.460 6.460 2,867 -0.06(-0.91%)
Nov 07, 2002 6.495 6.520 6.394 6.520 514,495 -0.07(-1.11%)
Nov 06, 2002 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Nov 05, 2002 6.593 6.593 6.593 6.593 301 +0.23(+3.54%)
Nov 04, 2002 6.401 6.401 6.367 6.367 1,358 -0.05(-0.83%)
Nov 01, 2002 6.295 6.421 6.295 6.421 17,205 +0.10(+1.57%)
Oct 31, 2002 6.321 6.321 6.321 6.321 150 +0.16(+2.58%)
Oct 30, 2002 6.162 6.162 6.162 6.162 4,829 +0.09(+1.53%)
Oct 29, 2002 6.069 6.069 6.069 6.069 150 -0.17(-2.66%)
Oct 28, 2002 6.228 6.248 6.228 6.235 33,504 +0.01(+0.11%)
Oct 25, 2002 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Oct 24, 2002 6.228 6.228 6.228 6.228 0 +0.00(+0.00%)
Oct 23, 2002 6.228 6.228 6.228 6.228 7,546 -0.03(-0.53%)
Oct 22, 2002 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Oct 21, 2002 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Oct 18, 2002 6.136 6.261 6.136 6.261 1,207 -0.07(-1.05%)
Oct 17, 2002 6.295 6.361 6.295 6.328 10,866 +0.19(+3.13%)
Oct 16, 2002 6.136 6.136 6.136 6.136 452 -0.22(-3.44%)
Oct 15, 2002 6.096 6.354 6.096 6.354 301 +0.52(+8.98%)
Oct 14, 2002 5.804 5.831 5.804 5.831 1,207 -0.01(-0.11%)
Oct 11, 2002 5.771 5.837 5.771 5.837 424,092 +0.37(+6.79%)
Oct 10, 2002 5.466 5.466 5.466 5.466 150 +0.06(+1.10%)
Oct 09, 2002 5.407 5.407 5.407 5.407 452 -0.17(-2.97%)
Oct 08, 2002 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Oct 07, 2002 5.572 5.572 5.572 5.572 301 -0.03(-0.59%)
Oct 04, 2002 5.705 5.705 5.606 5.606 3,773 -0.35(-5.90%)
Oct 03, 2002 5.957 5.957 5.957 5.957 150 +0.12(+2.04%)
Oct 02, 2002 5.837 5.837 5.837 5.837 0 +0.00(+0.00%)
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.