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

Belgium Ishares MSCI ETF (NY: EWK )

18.31 +0.05 (+0.27%)
Streaming Delayed Price Updated: 9:48 AM 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, 2009 8.587 8.634 8.475 8.607 233,791 +0.09(+1.01%)
Sep 29, 2009 8.534 8.548 8.494 8.521 60,732 -0.02(-0.23%)
Sep 28, 2009 8.488 8.600 8.468 8.541 63,763 +0.09(+1.02%)
Sep 25, 2009 8.441 8.528 8.422 8.455 366,304 -0.03(-0.31%)
Sep 24, 2009 8.653 8.709 8.441 8.481 105,728 -0.09(-1.08%)
Sep 23, 2009 8.693 8.773 8.574 8.574 218,069 -0.07(-0.84%)
Sep 22, 2009 8.660 8.700 8.594 8.647 175,116 +0.04(+0.46%)
Sep 21, 2009 8.547 8.634 8.236 8.607 225,931 -0.09(-1.07%)
Sep 18, 2009 8.634 8.726 8.561 8.700 165,655 +0.03(+0.31%)
Sep 17, 2009 8.673 8.726 8.594 8.673 139,392 -0.02(-0.23%)
Sep 16, 2009 8.667 8.740 8.630 8.693 190,751 +0.15(+1.71%)
Sep 15, 2009 8.508 8.581 8.435 8.547 202,053 +0.05(+0.62%)
Sep 14, 2009 8.369 8.501 8.368 8.494 493,833 +0.03(+0.39%)
Sep 11, 2009 8.547 8.547 8.415 8.461 171,982 -0.01(-0.16%)
Sep 10, 2009 8.382 8.494 8.335 8.475 181,211 +0.09(+1.11%)
Sep 09, 2009 8.322 8.435 8.276 8.382 589,640 +0.12(+1.44%)
Sep 08, 2009 8.236 8.282 8.196 8.263 1,622,041 +0.26(+3.23%)
Sep 04, 2009 7.918 8.050 7.872 8.004 1,353,117 +0.12(+1.51%)
Sep 03, 2009 7.805 7.885 7.752 7.885 2,795,427 +0.25(+3.30%)
Sep 02, 2009 7.626 7.686 7.626 7.633 100,730 -0.12(-1.54%)
Sep 01, 2009 7.898 7.944 7.720 7.752 121,530 -0.23(-2.90%)
Aug 31, 2009 7.951 8.011 7.931 7.984 72,604 -0.07(-0.82%)
Aug 28, 2009 8.110 8.110 8.024 8.050 42,453 -0.01(-0.16%)
Aug 27, 2009 7.978 8.097 7.853 8.064 96,610 +0.01(+0.08%)
Aug 26, 2009 8.050 8.077 7.988 8.057 48,538 -0.02(-0.25%)
Aug 25, 2009 8.084 8.137 8.044 8.077 184,170 +0.16(+2.01%)
Aug 24, 2009 7.978 8.037 7.918 7.918 514,805 +0.03(+0.34%)
Aug 21, 2009 7.852 7.925 7.824 7.891 173,062 +0.19(+2.50%)
Aug 20, 2009 7.594 7.715 7.594 7.699 22,372 +0.14(+1.84%)
Aug 19, 2009 7.388 7.607 7.388 7.560 32,940 +0.09(+1.17%)
Aug 18, 2009 7.335 7.501 7.335 7.473 70,148 +0.14(+1.97%)
Aug 17, 2009 7.388 7.408 7.302 7.328 102,262 -0.25(-3.32%)
Aug 14, 2009 7.560 7.580 7.507 7.580 65,343 -0.03(-0.44%)
Aug 13, 2009 7.600 7.626 7.520 7.613 240,955 +0.05(+0.70%)
Aug 12, 2009 7.527 7.600 7.514 7.560 24,945 +0.06(+0.80%)
Aug 11, 2009 7.540 7.540 7.487 7.501 33,723 -0.09(-1.22%)
Aug 10, 2009 7.534 7.593 7.527 7.593 273,406 +0.19(+2.50%)
Aug 07, 2009 7.461 7.494 7.408 7.408 28,213 -0.03(-0.36%)
Aug 06, 2009 7.467 7.487 7.401 7.434 39,748 +0.07(+0.90%)
Aug 05, 2009 7.302 7.395 7.302 7.368 93,452 -0.03(-0.45%)
Aug 04, 2009 7.315 7.401 7.315 7.401 36,429 +0.01(+0.18%)
Aug 03, 2009 7.361 7.408 7.289 7.388 154,217 +0.12(+1.64%)
Jul 31, 2009 7.169 7.289 7.169 7.269 42,086 +0.22(+3.06%)
Jul 30, 2009 7.090 7.128 7.037 7.053 33,640 +0.02(+0.32%)
Jul 29, 2009 7.004 7.030 6.951 7.030 58,293 -0.04(-0.56%)
Jul 28, 2009 7.023 7.083 6.977 7.070 80,215 -0.07(-1.02%)
Jul 27, 2009 7.119 7.163 7.063 7.143 64,516 -0.01(-0.19%)
Jul 24, 2009 7.096 7.176 7.070 7.156 52,385 +0.03(+0.37%)
Jul 23, 2009 6.977 7.182 6.977 7.129 119,660 +0.06(+0.81%)
Jul 22, 2009 7.024 7.141 7.024 7.072 67,128 +0.02(+0.32%)
Jul 21, 2009 7.068 7.070 6.980 7.050 268,476 -0.02(-0.28%)
Jul 20, 2009 6.964 7.070 6.964 7.070 56,008 +0.16(+2.30%)
Jul 17, 2009 6.937 6.950 6.893 6.911 30,845 -0.08(-1.14%)
Jul 16, 2009 6.926 7.023 6.911 6.990 48,409 +0.04(+0.57%)
Jul 15, 2009 6.831 6.957 6.831 6.951 49,719 +0.27(+4.07%)
Jul 14, 2009 6.672 6.702 6.614 6.679 66,096 +0.06(+0.97%)
Jul 13, 2009 6.540 6.626 6.540 6.615 28,625 +0.12(+1.77%)
Jul 10, 2009 6.500 6.520 6.460 6.500 44,597 -0.01(-0.20%)
Jul 09, 2009 6.493 6.560 6.474 6.513 55,655 +0.03(+0.51%)
Jul 08, 2009 6.527 6.527 6.367 6.480 2,176,267 -0.03(-0.51%)
Jul 07, 2009 6.566 6.613 6.487 6.513 129,443 -0.13(-1.90%)
Jul 06, 2009 6.613 6.639 6.546 6.639 150,078 -0.09(-1.28%)
Jul 02, 2009 6.818 6.818 6.719 6.725 32,962 -0.10(-1.46%)
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.