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

Belgium Ishares MSCI ETF (NY: EWK )

18.23 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 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 (%)
Dec 31, 2010 8.800 8.901 8.800 8.867 111,441 +0.09(+1.08%)
Dec 30, 2010 8.793 8.820 8.739 8.773 111,930 +0.02(+0.23%)
Dec 29, 2010 8.712 8.780 8.712 8.752 28,671 +0.07(+0.78%)
Dec 28, 2010 8.712 8.732 8.651 8.685 48,004 -0.03(-0.31%)
Dec 27, 2010 8.665 8.735 8.665 8.712 29,168 -0.05(-0.54%)
Dec 23, 2010 8.732 8.793 8.732 8.759 64,551 +0.00(+0.00%)
Dec 22, 2010 8.746 8.773 8.746 8.759 66,140 +0.01(+0.15%)
Dec 21, 2010 8.786 8.800 8.732 8.746 578,798 +0.02(+0.25%)
Dec 20, 2010 8.731 8.751 8.704 8.724 31,434 +0.00(+0.00%)
Dec 17, 2010 8.717 8.744 8.684 8.724 7,459 -0.07(-0.76%)
Dec 16, 2010 8.758 8.791 8.718 8.791 53,888 +0.01(+0.15%)
Dec 15, 2010 8.858 8.899 8.751 8.778 267,569 -0.15(-1.65%)
Dec 14, 2010 8.912 8.972 8.899 8.925 26,601 -0.01(-0.08%)
Dec 13, 2010 8.878 8.986 8.872 8.932 44,326 +0.07(+0.83%)
Dec 10, 2010 8.785 8.858 8.764 8.858 94,389 +0.07(+0.84%)
Dec 09, 2010 8.791 8.805 8.740 8.784 495,337 -0.03(-0.30%)
Dec 08, 2010 8.838 8.852 8.758 8.811 631,718 +0.00(+0.00%)
Dec 07, 2010 8.925 8.952 8.811 8.811 56,484 -0.01(-0.15%)
Dec 06, 2010 8.818 8.852 8.771 8.825 229,148 -0.09(-1.05%)
Dec 03, 2010 8.852 8.919 8.838 8.919 37,761 +0.11(+1.29%)
Dec 02, 2010 8.610 8.805 8.603 8.805 171,827 +0.21(+2.42%)
Dec 01, 2010 8.503 8.603 8.469 8.597 615,373 +0.30(+3.61%)
Nov 30, 2010 8.248 8.342 8.241 8.297 229,095 -0.15(-1.72%)
Nov 29, 2010 8.496 8.496 8.349 8.443 186,550 -0.23(-2.63%)
Nov 26, 2010 8.671 8.691 8.624 8.671 22,506 -0.14(-1.60%)
Nov 24, 2010 8.818 8.811 8.811 8.811 151,003 +0.05(+0.54%)
Nov 23, 2010 8.912 8.912 8.764 8.764 98,089 -0.34(-3.68%)
Nov 22, 2010 9.100 9.147 9.006 9.100 217,915 -0.12(-1.31%)
Nov 19, 2010 9.140 9.220 9.127 9.220 54,426 +0.04(+0.44%)
Nov 18, 2010 9.167 9.191 8.952 9.180 189,309 +0.23(+2.55%)
Nov 17, 2010 8.899 8.986 8.899 8.952 284,179 +0.11(+1.21%)
Nov 16, 2010 9.026 9.026 8.825 8.845 208,960 -0.21(-2.37%)
Nov 15, 2010 9.120 9.153 9.059 9.059 173,821 -0.01(-0.07%)
Nov 12, 2010 9.093 9.167 8.999 9.066 193,932 -0.04(-0.44%)
Nov 11, 2010 9.153 9.153 9.086 9.106 56,292 -0.21(-2.30%)
Nov 10, 2010 9.334 9.348 9.214 9.321 529,854 +0.03(+0.29%)
Nov 09, 2010 9.468 9.495 9.267 9.294 1,274,158 -0.13(-1.35%)
Nov 08, 2010 9.428 9.468 9.354 9.422 235,735 -0.07(-0.78%)
Nov 05, 2010 9.529 9.542 9.442 9.495 740,344 -0.19(-2.01%)
Nov 04, 2010 9.663 9.737 9.649 9.690 210,260 +0.16(+1.69%)
Nov 03, 2010 9.502 9.529 9.368 9.529 87,025 +0.01(+0.14%)
Nov 02, 2010 9.515 9.556 9.495 9.515 98,411 +0.12(+1.28%)
Nov 01, 2010 9.442 9.462 9.328 9.395 254,613 +0.00(+0.00%)
Oct 29, 2010 9.388 9.408 9.342 9.395 80,113 +0.01(+0.07%)
Oct 28, 2010 9.361 9.395 9.328 9.388 32,558 +0.08(+0.86%)
Oct 27, 2010 9.321 9.334 9.234 9.308 39,746 -0.17(-1.84%)
Oct 25, 2010 9.556 9.589 9.475 9.482 109,342 +0.03(+0.28%)
Oct 22, 2010 9.454 9.489 9.428 9.455 27,704 +0.03(+0.28%)
Oct 21, 2010 9.475 9.529 9.361 9.428 47,671 +0.03(+0.29%)
Oct 20, 2010 9.247 9.424 9.247 9.401 108,954 +0.17(+1.89%)
Oct 19, 2010 9.294 9.341 9.194 9.227 1,297,238 -0.19(-2.06%)
Oct 18, 2010 9.368 9.455 9.354 9.422 50,104 +0.01(+0.07%)
Oct 15, 2010 9.482 9.482 9.354 9.415 186,358 -0.05(-0.57%)
Oct 14, 2010 9.448 9.482 9.428 9.468 51,341 +0.07(+0.79%)
Oct 13, 2010 9.354 9.435 9.354 9.395 86,057 +0.15(+1.60%)
Oct 12, 2010 9.200 9.274 9.120 9.247 54,736 +0.03(+0.29%)
Oct 11, 2010 9.240 9.240 9.203 9.220 522,860 +0.01(+0.07%)
Oct 08, 2010 9.214 9.227 9.133 9.214 139,468 +0.13(+1.40%)
Oct 07, 2010 9.167 9.167 9.013 9.086 620,787 -0.07(-0.73%)
Oct 06, 2010 9.093 9.167 9.080 9.153 783,041 +0.07(+0.74%)
Oct 05, 2010 8.992 9.113 8.986 9.086 42,234 +0.23(+2.65%)
Oct 04, 2010 8.899 8.932 8.798 8.852 342,888 -0.12(-1.35%)
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.