Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.35 +0.08 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.54 11.60 11.51 11.59 99,800 +0.00(+0.00%)
Sep 27, 2013 11.57 11.63 11.57 11.59 48,518 -0.02(-0.13%)
Sep 26, 2013 11.60 11.60 11.57 11.60 13,866 +0.03(+0.26%)
Sep 25, 2013 11.54 11.60 11.54 11.57 16,583 +0.03(+0.29%)
Sep 24, 2013 11.57 11.58 11.52 11.54 8,369 -0.07(-0.61%)
Sep 23, 2013 11.65 11.65 11.58 11.61 11,818 -0.02(-0.13%)
Sep 20, 2013 11.72 11.72 11.63 11.63 95,558 -0.06(-0.52%)
Sep 19, 2013 11.75 11.75 11.66 11.69 164,680 -0.09(-0.77%)
Sep 18, 2013 11.45 11.81 11.44 11.78 131,088 +0.32(+2.76%)
Sep 17, 2013 11.43 11.47 11.42 11.46 101,580 +0.00(+0.00%)
Sep 16, 2013 11.51 11.48 11.44 11.46 51,376 +0.13(+1.13%)
Sep 13, 2013 11.26 11.35 11.23 11.33 276,637 +0.09(+0.80%)
Sep 12, 2013 11.22 11.29 11.21 11.24 22,225 -0.10(-0.86%)
Sep 11, 2013 11.22 11.34 11.22 11.34 81,620 +0.14(+1.21%)
Sep 10, 2013 11.20 11.22 11.17 11.20 15,570 +0.11(+0.95%)
Sep 09, 2013 10.99 11.11 10.99 11.10 66,504 +0.11(+0.96%)
Sep 06, 2013 10.93 11.01 10.92 10.99 31,600 +0.08(+0.69%)
Sep 05, 2013 10.92 10.94 10.87 10.92 57,239 -0.02(-0.21%)
Sep 04, 2013 10.86 10.97 10.86 10.94 1,522,110 +0.00(+0.00%)
Sep 03, 2013 10.94 11.00 10.90 10.94 32,637 +0.12(+1.11%)
Aug 30, 2013 10.88 10.89 10.80 10.82 65,760 -0.17(-1.51%)
Aug 29, 2013 11.00 11.02 10.96 10.99 118,293 -0.06(-0.54%)
Aug 28, 2013 11.00 11.07 10.96 11.05 57,775 -0.04(-0.34%)
Aug 27, 2013 11.18 11.19 11.08 11.08 76,670 -0.32(-2.77%)
Aug 26, 2013 11.40 11.42 11.38 11.40 30,538 -0.11(-0.92%)
Aug 23, 2013 11.42 11.51 11.42 11.51 26,417 +0.11(+0.92%)
Aug 22, 2013 11.34 11.44 11.34 11.40 49,623 +0.09(+0.81%)
Aug 21, 2013 11.33 11.38 11.27 11.31 92,150 -0.08(-0.73%)
Aug 20, 2013 11.38 11.42 11.34 11.39 55,674 -0.00(-0.00%)
Aug 19, 2013 11.46 11.46 11.39 11.39 33,925 -0.08(-0.72%)
Aug 16, 2013 11.45 11.51 11.45 11.48 49,672 +0.01(+0.07%)
Aug 15, 2013 11.38 11.48 11.28 11.47 125,996 +0.00(+0.00%)
Aug 14, 2013 11.48 11.53 11.47 11.47 47,940 -0.06(-0.52%)
Aug 13, 2013 11.51 11.56 11.44 11.53 110,638 +0.03(+0.26%)
Aug 12, 2013 11.45 11.50 11.44 11.50 45,915 +0.01(+0.07%)
Aug 09, 2013 11.50 11.51 11.45 11.49 32,504 -0.03(-0.26%)
Aug 08, 2013 11.41 11.53 11.41 11.52 116,916 +0.26(+2.34%)
Aug 07, 2013 11.24 11.27 11.20 11.26 44,070 +0.02(+0.20%)
Aug 06, 2013 11.26 11.26 11.19 11.23 166,747 +0.00(+0.00%)
Aug 05, 2013 11.23 11.25 11.22 11.23 30,930 -0.03(-0.27%)
Aug 02, 2013 11.20 11.26 11.17 11.26 49,547 +0.19(+1.70%)
Aug 01, 2013 11.06 11.09 11.00 11.08 136,125 +0.11(+1.03%)
Jul 31, 2013 10.87 11.02 10.87 10.96 266,227 +0.23(+2.18%)
Jul 30, 2013 10.76 10.76 10.69 10.73 1,669,469 +0.09(+0.85%)
Jul 29, 2013 10.65 10.67 10.63 10.64 7,365 -0.12(-1.12%)
Jul 26, 2013 10.70 10.77 10.65 10.76 4,919 +0.00(+0.00%)
Jul 25, 2013 10.66 10.77 10.65 10.76 81,704 +0.03(+0.28%)
Jul 24, 2013 10.77 10.78 10.71 10.73 80,983 +0.05(+0.49%)
Jul 23, 2013 10.65 10.68 10.65 10.68 3,881 +0.03(+0.28%)
Jul 22, 2013 10.66 10.68 10.64 10.65 7,119 -0.05(-0.42%)
Jul 19, 2013 10.65 10.74 10.65 10.69 74,318 -0.01(-0.07%)
Jul 18, 2013 10.65 10.70 10.64 10.70 83,465 +0.05(+0.49%)
Jul 17, 2013 10.71 10.71 10.62 10.65 47,594 -0.06(-0.56%)
Jul 16, 2013 10.63 10.71 10.63 10.71 5,580 +0.01(+0.07%)
Jul 15, 2013 10.68 10.71 10.66 10.70 73,533 +0.04(+0.35%)
Jul 12, 2013 10.62 10.68 10.60 10.66 92,389 -0.06(-0.56%)
Jul 11, 2013 10.67 10.75 10.63 10.72 41,376 +0.29(+2.82%)
Jul 10, 2013 10.35 10.47 10.35 10.43 51,453 +0.11(+1.10%)
Jul 09, 2013 10.36 10.35 10.28 10.32 104,390 +0.01(+0.07%)
Jul 08, 2013 10.26 10.32 10.26 10.31 96,595 +0.14(+1.41%)
Jul 05, 2013 10.20 10.20 10.13 10.17 29,367 +0.00(+0.00%)
Jul 03, 2013 10.10 10.18 10.07 10.17 18,256 +0.02(+0.15%)
Jul 02, 2013 10.21 10.25 10.13 10.15 38,900 -0.12(-1.17%)
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.