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

Belgium Ishares MSCI ETF (NY: EWK )

20.43 -0.20 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2003 7.523 7.523 7.523 7.523 0 +0.00(+0.00%)
Sep 29, 2003 7.523 7.523 7.523 7.523 0 +0.00(+0.00%)
Sep 26, 2003 7.523 7.523 7.523 7.523 157 +0.00(+0.00%)
Sep 25, 2003 7.523 7.523 7.523 7.523 0 +0.00(+0.00%)
Sep 24, 2003 7.523 7.523 7.523 7.523 3,462 -0.01(-0.17%)
Sep 23, 2003 7.535 7.535 7.535 7.535 118,045 -0.08(-1.08%)
Sep 22, 2003 7.618 7.618 7.618 7.618 2,046 +0.01(+0.08%)
Sep 19, 2003 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Sep 18, 2003 7.611 7.611 7.535 7.611 3,305 +0.16(+2.13%)
Sep 17, 2003 7.453 7.453 7.453 7.453 0 +0.00(+0.00%)
Sep 16, 2003 7.453 7.453 7.453 7.453 0 +0.00(+0.00%)
Sep 15, 2003 7.453 7.453 7.453 7.453 629 +0.06(+0.86%)
Sep 12, 2003 7.389 7.389 7.389 7.389 1,573 +0.10(+1.31%)
Sep 11, 2003 7.294 7.294 7.294 7.294 0 +0.00(+0.00%)
Sep 10, 2003 7.345 7.402 7.294 7.294 248,524 -0.17(-2.21%)
Sep 09, 2003 7.459 7.459 7.459 7.459 157 +0.06(+0.77%)
Sep 08, 2003 7.427 7.434 7.402 7.402 2,518 +0.22(+3.01%)
Sep 05, 2003 7.186 7.186 7.186 7.186 0 +0.00(+0.00%)
Sep 04, 2003 7.173 7.186 7.148 7.186 221,295 -0.01(-0.09%)
Sep 03, 2003 7.141 7.237 7.116 7.192 212,796 +0.13(+1.89%)
Sep 02, 2003 7.129 7.129 7.052 7.059 3,777 -0.01(-0.09%)
Aug 29, 2003 7.059 7.110 7.021 7.065 7,240 -0.06(-0.80%)
Aug 28, 2003 7.027 7.122 7.027 7.122 3,462 -0.11(-1.58%)
Aug 27, 2003 7.237 7.237 7.237 7.237 0 +0.00(+0.00%)
Aug 26, 2003 7.141 7.237 7.141 7.237 11,489 -0.04(-0.61%)
Aug 25, 2003 7.262 7.307 7.148 7.281 10,230 +0.02(+0.26%)
Aug 22, 2003 7.186 7.332 7.186 7.262 232,470 +0.01(+0.18%)
Aug 21, 2003 7.249 7.249 7.249 7.249 314 -0.11(-1.47%)
Aug 20, 2003 7.326 7.402 7.326 7.357 5,666 -0.09(-1.19%)
Aug 19, 2003 7.364 7.446 7.281 7.446 217,675 +0.08(+1.12%)
Aug 18, 2003 7.249 7.364 7.249 7.364 166,050 -0.04(-0.52%)
Aug 15, 2003 7.402 7.402 7.402 7.402 7,869 +0.19(+2.64%)
Aug 14, 2003 7.211 7.211 7.211 7.211 38,089 -0.06(-0.87%)
Aug 13, 2003 7.167 7.275 7.154 7.275 47,060 -0.03(-0.35%)
Aug 12, 2003 7.148 7.300 7.148 7.300 2,203 +0.15(+2.04%)
Aug 11, 2003 7.262 7.262 7.154 7.154 2,990 -0.08(-1.14%)
Aug 08, 2003 7.338 7.338 7.237 7.237 12,591 +0.07(+0.98%)
Aug 07, 2003 7.224 7.300 7.167 7.167 2,990 -0.04(-0.62%)
Aug 06, 2003 7.211 7.211 7.211 7.211 0 +0.00(+0.00%)
Aug 05, 2003 7.211 7.211 7.211 7.211 39,348 +0.01(+0.09%)
Aug 04, 2003 7.179 7.205 7.148 7.205 472,810 +0.14(+1.98%)
Aug 01, 2003 7.065 7.065 7.065 7.065 157 -0.09(-1.24%)
Jul 31, 2003 7.027 7.154 7.027 7.154 1,259 +0.12(+1.72%)
Jul 30, 2003 6.989 7.033 6.989 7.033 25,655 -0.11(-1.60%)
Jul 29, 2003 7.148 7.148 7.148 7.148 0 +0.00(+0.00%)
Jul 28, 2003 7.205 7.205 7.148 7.148 79,483 +0.01(+0.09%)
Jul 25, 2003 7.071 7.141 7.071 7.141 10,387 +0.08(+1.17%)
Jul 24, 2003 7.065 7.071 7.052 7.059 12,906 +0.06(+0.82%)
Jul 23, 2003 7.078 7.078 7.002 7.002 3,305 -0.06(-0.90%)
Jul 22, 2003 7.027 7.065 7.027 7.065 1,416 +0.04(+0.54%)
Jul 21, 2003 7.027 7.027 7.027 7.027 3,620 +0.07(+1.00%)
Jul 18, 2003 6.944 6.957 6.944 6.957 426,693 -0.01(-0.18%)
Jul 17, 2003 6.970 6.970 6.970 6.970 3,620 -0.05(-0.72%)
Jul 16, 2003 6.989 7.021 6.989 7.021 3,305 +0.09(+1.28%)
Jul 15, 2003 6.995 7.110 6.932 6.932 18,257 -0.03(-0.46%)
Jul 14, 2003 7.002 7.002 6.925 6.963 5,351 +0.06(+0.83%)
Jul 11, 2003 6.906 6.906 6.906 6.906 0 +0.00(+0.00%)
Jul 10, 2003 6.906 6.906 6.906 6.906 3,777 -0.02(-0.28%)
Jul 09, 2003 6.919 6.925 6.906 6.925 2,833 -0.10(-1.36%)
Jul 08, 2003 6.906 7.021 6.906 7.021 21,090 +0.04(+0.64%)
Jul 07, 2003 6.951 6.989 6.951 6.976 61,855 +0.11(+1.67%)
Jul 03, 2003 6.811 6.862 6.811 6.862 46,588 -0.16(-2.26%)
Jul 02, 2003 7.021 7.021 7.021 7.021 78,696 +0.10(+1.38%)
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.