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

Belgium Ishares MSCI ETF (NY: EWK )

20.63 +0.17 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 28, 2012 9.326 9.326 9.179 9.216 36,401 -0.18(-1.87%)
Sep 27, 2012 9.308 9.407 9.275 9.392 88,879 +0.11(+1.18%)
Sep 26, 2012 9.319 9.319 9.253 9.282 32,407 -0.07(-0.78%)
Sep 25, 2012 9.480 9.509 9.341 9.355 122,746 -0.07(-0.70%)
Sep 24, 2012 9.414 9.451 9.370 9.421 32,216 -0.08(-0.85%)
Sep 21, 2012 9.480 9.516 9.473 9.502 9,489 +0.06(+0.61%)
Sep 20, 2012 9.399 9.465 9.355 9.444 24,997 +0.02(+0.17%)
Sep 19, 2012 9.376 9.464 9.376 9.429 303,213 +0.01(+0.16%)
Sep 18, 2012 9.443 9.451 9.377 9.414 63,250 -0.10(-1.08%)
Sep 17, 2012 9.502 9.547 9.473 9.516 461,451 +0.02(+0.23%)
Sep 14, 2012 9.494 9.568 9.487 9.494 76,683 +0.04(+0.39%)
Sep 13, 2012 9.238 9.480 9.231 9.458 352,092 +0.19(+2.06%)
Sep 12, 2012 9.253 9.289 9.238 9.267 129,230 +0.07(+0.80%)
Sep 11, 2012 9.121 9.209 9.121 9.194 255,709 +0.12(+1.29%)
Sep 10, 2012 9.106 9.136 9.062 9.077 94,328 -0.13(-1.43%)
Sep 07, 2012 9.194 9.216 9.165 9.209 146,842 +0.15(+1.62%)
Sep 06, 2012 8.916 9.070 8.916 9.062 304,220 +0.25(+2.83%)
Sep 05, 2012 8.864 8.864 8.813 8.813 54,105 -0.01(-0.08%)
Sep 04, 2012 8.828 8.850 8.791 8.820 161,038 +0.05(+0.58%)
Aug 31, 2012 8.791 8.820 8.740 8.769 123,853 +0.11(+1.27%)
Aug 30, 2012 8.733 8.733 8.659 8.659 30,187 -0.12(-1.34%)
Aug 29, 2012 8.784 8.784 8.740 8.777 20,346 +0.04(+0.42%)
Aug 27, 2012 8.775 8.777 8.740 8.740 28,419 +0.03(+0.34%)
Aug 24, 2012 8.659 8.740 8.659 8.711 16,225 +0.02(+0.25%)
Aug 23, 2012 8.689 8.740 8.667 8.689 16,569 -0.10(-1.17%)
Aug 22, 2012 8.703 8.791 8.703 8.791 33,262 +0.04(+0.42%)
Aug 21, 2012 8.784 8.820 8.735 8.755 16,760 +0.06(+0.66%)
Aug 20, 2012 8.703 8.703 8.689 8.697 5,521 -0.02(-0.24%)
Aug 17, 2012 8.696 8.718 8.667 8.718 8,540 +0.02(+0.25%)
Aug 16, 2012 8.637 8.711 8.637 8.696 82,871 +0.10(+1.11%)
Aug 15, 2012 8.593 8.602 8.571 8.601 18,039 +0.00(+0.00%)
Aug 14, 2012 8.586 8.602 8.586 8.601 2,098 +0.02(+0.26%)
Aug 13, 2012 8.615 8.623 8.564 8.579 51,067 -0.02(-0.26%)
Aug 10, 2012 8.520 8.601 8.520 8.601 4,119 -0.01(-0.09%)
Aug 09, 2012 8.615 8.637 8.566 8.608 23,259 -0.03(-0.34%)
Aug 08, 2012 8.579 8.637 8.579 8.637 34,926 -0.06(-0.67%)
Aug 07, 2012 8.705 8.740 8.689 8.696 38,314 +0.01(+0.17%)
Aug 06, 2012 8.659 8.681 8.645 8.681 140,116 +0.13(+1.54%)
Aug 03, 2012 8.440 8.586 8.440 8.549 281,149 +0.34(+4.20%)
Aug 02, 2012 8.293 8.330 8.176 8.205 34,575 -0.19(-2.27%)
Aug 01, 2012 8.535 8.557 8.396 8.396 133,729 +0.01(+0.17%)
Jul 31, 2012 8.410 8.418 8.381 8.381 165,034 -0.13(-1.55%)
Jul 30, 2012 8.505 8.535 8.476 8.513 16,552 -0.06(-0.68%)
Jul 27, 2012 8.505 8.608 8.484 8.571 65,195 +0.19(+2.27%)
Jul 26, 2012 8.337 8.388 8.330 8.381 46,631 +0.29(+3.62%)
Jul 25, 2012 8.110 8.110 8.051 8.088 163,794 +0.08(+1.01%)
Jul 24, 2012 8.066 8.066 7.956 8.007 59,306 -0.09(-1.09%)
Jul 23, 2012 8.059 8.095 8.022 8.095 14,718 -0.18(-2.21%)
Jul 20, 2012 8.315 8.315 8.242 8.278 518,269 -0.21(-2.42%)
Jul 19, 2012 8.454 8.498 8.428 8.484 13,707 +0.11(+1.31%)
Jul 18, 2012 8.308 8.388 8.300 8.374 5,510 +0.07(+0.79%)
Jul 17, 2012 8.249 8.322 8.190 8.308 24,200 +0.09(+1.07%)
Jul 16, 2012 8.168 8.227 8.161 8.220 20,192 +0.01(+0.18%)
Jul 13, 2012 8.147 8.227 8.147 8.205 66,006 +0.08(+0.99%)
Jul 12, 2012 8.103 8.146 8.059 8.125 143,368 -0.07(-0.89%)
Jul 11, 2012 8.183 8.198 8.147 8.198 31,743 +0.03(+0.36%)
Jul 10, 2012 8.220 8.220 8.161 8.168 43,105 -0.04(-0.45%)
Jul 09, 2012 8.234 8.234 8.161 8.205 21,576 -0.01(-0.12%)
Jul 06, 2012 8.242 8.259 8.190 8.215 4,559 -0.14(-1.63%)
Jul 05, 2012 8.352 8.388 8.308 8.352 73,632 -0.18(-2.06%)
Jul 03, 2012 8.476 8.549 8.476 8.527 16,208 +0.03(+0.34%)
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.