Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.59 17.69 17.49 17.62 151,375 +0.04(+0.21%)
Sep 27, 2007 17.54 17.60 17.49 17.59 183,521 +0.36(+2.08%)
Sep 26, 2007 17.30 17.33 17.23 17.23 184,578 -0.03(-0.19%)
Sep 25, 2007 17.26 17.33 17.21 17.26 187,898 -0.24(-1.36%)
Sep 24, 2007 17.64 17.76 17.47 17.50 209,631 -0.30(-1.71%)
Sep 21, 2007 17.80 17.87 17.76 17.80 38,183 +0.12(+0.67%)
Sep 20, 2007 17.74 17.85 17.67 17.68 90,855 +0.04(+0.23%)
Sep 19, 2007 17.68 17.76 17.59 17.64 100,816 +0.11(+0.60%)
Sep 18, 2007 17.06 17.60 16.97 17.54 122,549 +0.69(+4.09%)
Sep 17, 2007 16.94 16.98 16.81 16.85 147,753 -0.23(-1.36%)
Sep 14, 2007 17.04 17.17 17.00 17.08 67,009 -0.15(-0.85%)
Sep 13, 2007 17.25 17.29 17.19 17.23 43,163 +0.09(+0.50%)
Sep 12, 2007 17.14 17.23 17.08 17.14 50,408 -0.06(-0.35%)
Sep 11, 2007 17.04 17.21 17.03 17.20 79,838 +0.28(+1.64%)
Sep 10, 2007 17.04 17.06 16.80 16.92 59,765 -0.11(-0.66%)
Sep 07, 2007 17.15 17.20 16.98 17.04 553,282 -0.27(-1.57%)
Sep 06, 2007 17.20 17.35 17.11 17.31 443,863 +0.04(+0.23%)
Sep 05, 2007 17.27 17.32 17.18 17.27 111,229 -0.15(-0.84%)
Sep 04, 2007 17.19 17.53 17.19 17.41 206,612 +0.25(+1.47%)
Aug 31, 2007 17.22 17.23 17.07 17.16 142,319 +0.25(+1.45%)
Aug 30, 2007 16.80 17.02 16.80 16.92 63,085 -0.05(-0.27%)
Aug 29, 2007 16.68 16.98 16.68 16.96 84,969 +0.43(+2.60%)
Aug 28, 2007 16.76 16.81 16.43 16.53 600,219 -0.37(-2.19%)
Aug 27, 2007 17.02 17.02 16.90 16.90 38,334 -0.17(-1.01%)
Aug 24, 2007 16.78 17.13 16.78 17.07 67,915 +0.44(+2.63%)
Aug 23, 2007 16.83 16.84 16.58 16.64 215,970 -0.03(-0.20%)
Aug 22, 2007 16.51 16.68 16.48 16.67 168,127 +0.44(+2.69%)
Aug 21, 2007 16.32 16.37 16.21 16.23 62,029 -0.05(-0.32%)
Aug 20, 2007 16.45 16.45 16.17 16.29 115,304 +0.05(+0.33%)
Aug 17, 2007 16.32 16.51 16.07 16.23 184,578 +0.26(+1.66%)
Aug 16, 2007 15.85 15.97 15.47 15.97 422,885 +0.03(+0.17%)
Aug 15, 2007 16.19 16.38 15.92 15.94 460,464 -0.43(-2.63%)
Aug 14, 2007 16.74 16.74 16.35 16.37 508,759 -0.19(-1.12%)
Aug 13, 2007 16.93 16.94 16.56 16.56 135,075 -0.17(-1.03%)
Aug 10, 2007 16.51 16.80 16.37 16.73 293,695 -0.36(-2.13%)
Aug 09, 2007 16.65 17.09 16.56 17.09 502,119 -0.34(-1.98%)
Aug 08, 2007 17.48 17.56 17.35 17.44 83,912 -0.05(-0.27%)
Aug 07, 2007 17.28 17.59 17.27 17.49 94,477 +0.02(+0.11%)
Aug 06, 2007 17.28 17.47 17.14 17.47 91,157 +0.18(+1.03%)
Aug 03, 2007 17.35 17.49 17.29 17.29 65,198 -0.20(-1.14%)
Aug 02, 2007 17.41 17.54 17.37 17.49 122,096 -0.09(-0.49%)
Aug 01, 2007 17.54 17.69 17.27 17.57 287,809 +0.07(+0.42%)
Jul 31, 2007 17.74 17.78 17.47 17.50 300,335 -0.17(-0.94%)
Jul 30, 2007 17.53 17.70 17.46 17.66 97,797 +0.29(+1.68%)
Jul 27, 2007 17.59 17.66 17.36 17.37 170,391 -0.30(-1.72%)
Jul 26, 2007 17.86 17.96 17.43 17.68 212,498 -0.50(-2.73%)
Jul 25, 2007 18.27 18.30 18.06 18.17 132,510 -0.04(-0.22%)
Jul 24, 2007 18.52 18.53 18.16 18.21 304,712 -0.38(-2.07%)
Jul 23, 2007 18.61 18.69 18.56 18.60 49,804 +0.11(+0.57%)
Jul 20, 2007 18.69 18.70 18.48 18.49 160,128 -0.11(-0.57%)
Jul 19, 2007 18.65 18.72 18.58 18.60 280,414 -0.00(-0.01%)
Jul 18, 2007 18.58 18.63 18.42 18.60 206,914 -0.02(-0.10%)
Jul 17, 2007 18.63 18.69 18.59 18.62 186,389 -0.12(-0.64%)
Jul 16, 2007 18.70 18.83 18.70 18.74 168,278 -0.11(-0.60%)
Jul 13, 2007 18.84 18.90 18.78 18.85 143,527 -0.12(-0.63%)
Jul 12, 2007 18.67 18.98 18.67 18.97 59,161 +0.32(+1.74%)
Jul 11, 2007 18.55 18.65 18.54 18.65 208,725 +0.18(+0.97%)
Jul 10, 2007 18.63 18.70 18.46 18.47 190,313 -0.17(-0.92%)
Jul 09, 2007 18.67 18.69 18.61 18.64 82,554 +0.01(+0.07%)
Jul 06, 2007 18.53 18.78 18.49 18.63 409,754 +0.17(+0.90%)
Jul 05, 2007 18.58 18.59 18.42 18.46 244,645 -0.12(-0.64%)
Jul 03, 2007 18.56 18.58 18.51 18.58 80,592 +0.15(+0.83%)
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.