Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.35 +0.08 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.599 5.731 5.599 5.698 423,670 -0.19(-3.26%)
Sep 27, 2002 5.950 5.950 5.831 5.890 4,986 -0.09(-1.55%)
Sep 26, 2002 5.791 5.983 5.791 5.983 4,230 +0.22(+3.79%)
Sep 25, 2002 5.818 5.824 5.765 5.765 3,324 +0.20(+3.57%)
Sep 24, 2002 5.559 5.566 5.559 5.566 6,648 -0.13(-2.21%)
Sep 23, 2002 5.831 5.844 5.692 5.692 22,664 -0.27(-4.55%)
Sep 20, 2002 6.023 6.056 5.963 5.963 1,359 -0.12(-1.96%)
Sep 19, 2002 6.089 6.122 6.082 6.082 10,727 -0.25(-3.97%)
Sep 18, 2002 6.334 6.334 6.334 6.334 0 +0.00(+0.00%)
Sep 17, 2002 6.400 6.400 6.334 6.334 1,359 -0.07(-1.03%)
Sep 16, 2002 6.426 6.426 6.400 6.400 3,172 -0.35(-5.20%)
Sep 13, 2002 6.751 6.751 6.751 6.751 0 +0.00(+0.00%)
Sep 12, 2002 6.751 6.751 6.751 6.751 2,870 -0.16(-2.30%)
Sep 11, 2002 6.817 6.910 6.817 6.910 4,986 +0.25(+3.78%)
Sep 10, 2002 6.764 6.764 6.658 6.658 3,475 -0.07(-1.08%)
Sep 09, 2002 6.731 6.731 6.731 6.731 0 +0.00(+0.00%)
Sep 06, 2002 6.731 6.731 6.731 6.731 0 +0.00(+0.00%)
Sep 05, 2002 6.731 6.731 6.731 6.731 151,095 +0.05(+0.69%)
Sep 04, 2002 6.678 6.685 6.678 6.685 6,194 -0.03(-0.49%)
Sep 03, 2002 6.850 6.850 6.718 6.718 4,381 -0.09(-1.26%)
Aug 30, 2002 6.797 6.804 6.797 6.804 19,642 -0.17(-2.47%)
Aug 29, 2002 6.976 6.976 6.976 6.976 151 -0.20(-2.77%)
Aug 28, 2002 7.022 7.174 7.022 7.174 3,475 -0.08(-1.09%)
Aug 27, 2002 7.207 7.254 7.207 7.254 3,324 +0.23(+3.30%)
Aug 26, 2002 7.015 7.022 7.015 7.022 906 +0.10(+1.43%)
Aug 23, 2002 6.923 6.923 6.923 6.923 0 +0.00(+0.00%)
Aug 22, 2002 7.009 7.009 6.923 6.923 392,847 +0.14(+2.05%)
Aug 21, 2002 6.843 6.843 6.784 6.784 1,208 +0.06(+0.89%)
Aug 20, 2002 6.843 6.843 6.724 6.724 1,208 +0.07(+1.09%)
Aug 16, 2002 6.658 6.658 6.651 6.651 5,439 -0.16(-2.33%)
Aug 15, 2002 6.618 6.810 6.618 6.810 7,856 +0.25(+3.83%)
Aug 14, 2002 6.645 6.645 6.519 6.559 9,670 +0.03(+0.51%)
Aug 13, 2002 6.519 6.612 6.519 6.526 15,562 -0.19(-2.86%)
Aug 12, 2002 6.718 6.718 6.718 6.718 8,763 +0.24(+3.68%)
Aug 07, 2002 6.479 6.479 6.479 6.479 12,843 +0.16(+2.51%)
Aug 06, 2002 6.287 6.327 6.287 6.321 4,835 +0.21(+3.47%)
Aug 05, 2002 6.407 6.420 6.109 6.109 8,159 -0.31(-4.85%)
Aug 02, 2002 6.546 6.546 6.420 6.420 2,719 -0.16(-2.41%)
Aug 01, 2002 6.810 6.810 6.579 6.579 4,381 -0.21(-3.02%)
Jul 31, 2002 6.817 6.817 6.784 6.784 906,571 -0.26(-3.76%)
Jul 30, 2002 6.824 7.049 6.824 7.049 2,115 +0.19(+2.80%)
Jul 29, 2002 6.711 6.857 6.651 6.857 11,483 +0.30(+4.65%)
Jul 26, 2002 6.426 6.552 6.426 6.552 1,359 +0.15(+2.38%)
Jul 25, 2002 6.400 6.460 6.400 6.400 4,230 +0.11(+1.79%)
Jul 24, 2002 5.831 6.287 5.831 6.287 13,598 +0.17(+2.70%)
Jul 23, 2002 6.294 6.294 6.122 6.122 3,324 -0.47(-7.13%)
Jul 22, 2002 6.691 6.691 6.493 6.592 14,051 -0.23(-3.39%)
Jul 19, 2002 6.923 6.923 6.824 6.824 10,425 -0.42(-5.76%)
Jul 17, 2002 7.240 7.240 7.240 7.240 755 -0.01(-0.18%)
Jul 12, 2002 7.254 7.254 7.254 7.254 906 +0.10(+1.39%)
Jul 11, 2002 7.214 7.214 7.121 7.154 2,266 -0.57(-7.37%)
Jul 10, 2002 7.724 7.724 7.724 7.724 0 +0.00(+0.00%)
Jul 09, 2002 7.717 7.724 7.717 7.724 755 -0.03(-0.34%)
Jul 08, 2002 7.777 7.876 7.750 7.750 3,172 +0.01(+0.09%)
Jul 05, 2002 7.743 7.743 7.743 7.743 3,626 +0.39(+5.31%)
Jul 04, 2002 7.446 7.446 7.346 7.353 4,230 +0.00(+0.00%)
Jul 03, 2002 7.446 7.446 7.346 7.353 4,230 -0.26(-3.39%)
Jul 02, 2002 7.737 7.737 7.611 7.611 5,137 -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.