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 17.57 17.67 17.47 17.60 151,548 +0.04(+0.21%)
Sep 27, 2007 17.52 17.58 17.47 17.57 183,731 +0.36(+2.08%)
Sep 26, 2007 17.28 17.31 17.21 17.21 184,789 -0.03(-0.19%)
Sep 25, 2007 17.24 17.31 17.19 17.24 188,113 -0.24(-1.36%)
Sep 24, 2007 17.62 17.74 17.45 17.48 209,871 -0.30(-1.71%)
Sep 21, 2007 17.78 17.85 17.74 17.78 38,227 +0.12(+0.67%)
Sep 20, 2007 17.72 17.83 17.65 17.66 90,959 +0.04(+0.23%)
Sep 19, 2007 17.66 17.74 17.57 17.62 100,931 +0.11(+0.60%)
Sep 18, 2007 17.04 17.58 16.95 17.52 122,689 +0.69(+4.09%)
Sep 17, 2007 16.92 16.96 16.79 16.83 147,922 -0.23(-1.36%)
Sep 14, 2007 17.02 17.15 16.98 17.06 67,086 -0.15(-0.85%)
Sep 13, 2007 17.23 17.27 17.17 17.21 43,213 +0.09(+0.50%)
Sep 12, 2007 17.12 17.21 17.06 17.12 50,465 -0.06(-0.35%)
Sep 11, 2007 17.02 17.19 17.01 17.18 79,929 +0.28(+1.64%)
Sep 10, 2007 17.02 17.04 16.78 16.90 59,833 -0.11(-0.66%)
Sep 07, 2007 17.13 17.18 16.96 17.02 553,914 -0.27(-1.57%)
Sep 06, 2007 17.18 17.33 17.09 17.29 444,370 +0.04(+0.23%)
Sep 05, 2007 17.25 17.30 17.16 17.25 111,357 -0.15(-0.84%)
Sep 04, 2007 17.17 17.51 17.17 17.39 206,849 +0.25(+1.47%)
Aug 31, 2007 17.20 17.21 17.05 17.14 142,482 +0.24(+1.45%)
Aug 30, 2007 16.78 17.00 16.78 16.90 63,157 -0.05(-0.27%)
Aug 29, 2007 16.66 16.96 16.66 16.94 85,066 +0.43(+2.61%)
Aug 28, 2007 16.74 16.79 16.41 16.51 600,905 -0.37(-2.20%)
Aug 27, 2007 17.00 17.00 16.88 16.88 38,378 -0.17(-1.01%)
Aug 24, 2007 16.76 17.11 16.76 17.06 67,992 +0.44(+2.63%)
Aug 23, 2007 16.81 16.82 16.57 16.62 216,217 -0.03(-0.20%)
Aug 22, 2007 16.49 16.66 16.46 16.65 168,320 +0.44(+2.69%)
Aug 21, 2007 16.30 16.35 16.20 16.22 62,100 -0.05(-0.32%)
Aug 20, 2007 16.43 16.43 16.16 16.27 115,436 +0.05(+0.33%)
Aug 17, 2007 16.30 16.49 16.06 16.21 184,789 +0.26(+1.66%)
Aug 16, 2007 15.83 15.95 15.45 15.95 423,368 +0.03(+0.17%)
Aug 15, 2007 16.17 16.36 15.90 15.92 460,991 -0.43(-2.63%)
Aug 14, 2007 16.72 16.72 16.33 16.35 509,341 -0.19(-1.12%)
Aug 13, 2007 16.91 16.92 16.54 16.54 135,230 -0.17(-1.03%)
Aug 10, 2007 16.49 16.78 16.35 16.71 294,031 -0.36(-2.13%)
Aug 09, 2007 16.63 17.08 16.55 17.08 502,693 -0.34(-1.98%)
Aug 08, 2007 17.46 17.54 17.33 17.42 84,008 -0.05(-0.27%)
Aug 07, 2007 17.26 17.57 17.25 17.47 94,585 +0.02(+0.11%)
Aug 06, 2007 17.26 17.45 17.12 17.45 91,261 +0.18(+1.03%)
Aug 03, 2007 17.33 17.47 17.27 17.27 65,273 -0.20(-1.14%)
Aug 02, 2007 17.39 17.52 17.35 17.47 122,235 -0.09(-0.49%)
Aug 01, 2007 17.52 17.67 17.25 17.55 288,138 +0.07(+0.42%)
Jul 31, 2007 17.72 17.76 17.45 17.48 300,679 -0.17(-0.94%)
Jul 30, 2007 17.51 17.68 17.44 17.64 97,909 +0.29(+1.68%)
Jul 27, 2007 17.57 17.64 17.34 17.35 170,586 -0.30(-1.72%)
Jul 26, 2007 17.84 17.94 17.41 17.66 212,742 -0.50(-2.73%)
Jul 25, 2007 18.25 18.28 18.04 18.15 132,661 -0.04(-0.22%)
Jul 24, 2007 18.50 18.50 18.13 18.19 305,061 -0.38(-2.07%)
Jul 23, 2007 18.58 18.66 18.54 18.58 49,861 +0.11(+0.57%)
Jul 20, 2007 18.66 18.68 18.46 18.47 160,311 -0.11(-0.57%)
Jul 19, 2007 18.62 18.70 18.56 18.58 280,734 -0.00(-0.01%)
Jul 18, 2007 18.56 18.60 18.40 18.58 207,151 -0.02(-0.10%)
Jul 17, 2007 18.61 18.66 18.56 18.60 186,602 -0.12(-0.64%)
Jul 16, 2007 18.68 18.81 18.68 18.72 168,471 -0.11(-0.60%)
Jul 13, 2007 18.82 18.88 18.76 18.83 143,691 -0.12(-0.63%)
Jul 12, 2007 18.65 18.95 18.65 18.95 59,229 +0.32(+1.74%)
Jul 11, 2007 18.53 18.63 18.52 18.62 208,964 +0.18(+0.97%)
Jul 10, 2007 18.60 18.68 18.44 18.45 190,531 -0.17(-0.92%)
Jul 09, 2007 18.65 18.67 18.58 18.62 82,649 +0.01(+0.07%)
Jul 06, 2007 18.51 18.76 18.47 18.60 410,223 +0.17(+0.90%)
Jul 05, 2007 18.56 18.57 18.40 18.44 244,925 -0.12(-0.64%)
Jul 03, 2007 18.54 18.56 18.49 18.56 80,684 +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.