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

Belgium Ishares MSCI ETF (NY: EWK )

18.35 +0.08 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2002 5.606 5.738 5.606 5.705 423,186 -0.19(-3.26%)
Sep 27, 2002 5.957 5.957 5.837 5.897 4,980 -0.09(-1.55%)
Sep 26, 2002 5.798 5.990 5.798 5.990 4,225 +0.22(+3.79%)
Sep 25, 2002 5.824 5.831 5.771 5.771 3,320 +0.20(+3.57%)
Sep 24, 2002 5.566 5.572 5.566 5.572 6,640 -0.13(-2.21%)
Sep 23, 2002 5.837 5.851 5.698 5.698 22,638 -0.27(-4.55%)
Sep 20, 2002 6.030 6.063 5.970 5.970 1,358 -0.12(-1.96%)
Sep 19, 2002 6.096 6.129 6.089 6.089 10,715 -0.25(-3.97%)
Sep 18, 2002 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Sep 17, 2002 6.407 6.407 6.341 6.341 1,358 -0.07(-1.03%)
Sep 16, 2002 6.434 6.434 6.407 6.407 3,169 -0.35(-5.20%)
Sep 13, 2002 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Sep 12, 2002 6.758 6.758 6.758 6.758 2,867 -0.16(-2.30%)
Sep 11, 2002 6.825 6.917 6.825 6.917 4,980 +0.25(+3.78%)
Sep 10, 2002 6.772 6.772 6.666 6.666 3,471 -0.07(-1.08%)
Sep 09, 2002 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Sep 06, 2002 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Sep 05, 2002 6.739 6.739 6.739 6.739 150,922 +0.05(+0.69%)
Sep 04, 2002 6.686 6.692 6.686 6.692 6,187 -0.03(-0.49%)
Sep 03, 2002 6.858 6.858 6.725 6.725 4,376 -0.09(-1.26%)
Aug 30, 2002 6.805 6.811 6.805 6.811 19,619 -0.17(-2.47%)
Aug 29, 2002 6.984 6.984 6.984 6.984 150 -0.20(-2.77%)
Aug 28, 2002 7.030 7.182 7.030 7.182 3,471 -0.08(-1.09%)
Aug 27, 2002 7.216 7.262 7.216 7.262 3,320 +0.23(+3.30%)
Aug 26, 2002 7.023 7.030 7.023 7.030 905 +0.10(+1.43%)
Aug 23, 2002 6.931 6.931 6.931 6.931 0 +0.00(+0.00%)
Aug 22, 2002 7.017 7.017 6.931 6.931 392,398 +0.14(+2.05%)
Aug 21, 2002 6.851 6.851 6.792 6.792 1,207 +0.06(+0.89%)
Aug 20, 2002 6.851 6.851 6.732 6.732 1,207 +0.07(+1.09%)
Aug 16, 2002 6.666 6.666 6.659 6.659 5,433 -0.16(-2.33%)
Aug 15, 2002 6.626 6.818 6.626 6.818 7,847 +0.25(+3.83%)
Aug 14, 2002 6.652 6.652 6.527 6.566 9,659 +0.03(+0.51%)
Aug 13, 2002 6.527 6.619 6.527 6.533 15,545 -0.19(-2.86%)
Aug 12, 2002 6.725 6.725 6.725 6.725 8,753 +0.24(+3.68%)
Aug 07, 2002 6.487 6.487 6.487 6.487 12,828 +0.16(+2.51%)
Aug 06, 2002 6.295 6.334 6.295 6.328 4,829 +0.21(+3.47%)
Aug 05, 2002 6.414 6.427 6.116 6.116 8,149 -0.31(-4.85%)
Aug 02, 2002 6.553 6.553 6.427 6.427 2,716 -0.16(-2.41%)
Aug 01, 2002 6.818 6.818 6.586 6.586 4,376 -0.21(-3.02%)
Jul 31, 2002 6.825 6.825 6.792 6.792 905,535 -0.27(-3.76%)
Jul 30, 2002 6.831 7.057 6.831 7.057 2,112 +0.19(+2.80%)
Jul 29, 2002 6.719 6.864 6.659 6.864 11,470 +0.30(+4.65%)
Jul 26, 2002 6.434 6.560 6.434 6.560 1,358 +0.15(+2.38%)
Jul 25, 2002 6.407 6.467 6.407 6.407 4,225 +0.11(+1.79%)
Jul 24, 2002 5.837 6.295 5.837 6.295 13,583 +0.17(+2.70%)
Jul 23, 2002 6.301 6.301 6.129 6.129 3,320 -0.47(-7.13%)
Jul 22, 2002 6.699 6.699 6.500 6.599 14,035 -0.23(-3.39%)
Jul 19, 2002 6.931 6.931 6.831 6.831 10,413 -0.42(-5.76%)
Jul 17, 2002 7.249 7.249 7.249 7.249 754 -0.01(-0.18%)
Jul 12, 2002 7.262 7.262 7.262 7.262 905 +0.10(+1.39%)
Jul 11, 2002 7.222 7.222 7.129 7.163 2,263 -0.57(-7.37%)
Jul 10, 2002 7.732 7.732 7.732 7.732 0 +0.00(+0.00%)
Jul 09, 2002 7.726 7.732 7.726 7.732 754 -0.03(-0.34%)
Jul 08, 2002 7.785 7.885 7.759 7.759 3,169 +0.01(+0.09%)
Jul 05, 2002 7.752 7.752 7.752 7.752 3,622 +0.39(+5.31%)
Jul 04, 2002 7.454 7.454 7.355 7.361 4,225 +0.00(+0.00%)
Jul 03, 2002 7.454 7.454 7.355 7.361 4,225 -0.26(-3.39%)
Jul 02, 2002 7.746 7.746 7.620 7.620 5,131 -0.26(-3.28%)
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.