Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.35 +0.08 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.56 11.61 11.52 11.60 99,686 +0.00(+0.00%)
Sep 27, 2013 11.59 11.65 11.59 11.60 48,462 -0.02(-0.13%)
Sep 26, 2013 11.61 11.62 11.59 11.62 13,850 +0.03(+0.26%)
Sep 25, 2013 11.56 11.62 11.55 11.59 16,564 +0.03(+0.29%)
Sep 24, 2013 11.59 11.59 11.53 11.55 8,359 -0.07(-0.61%)
Sep 23, 2013 11.66 11.66 11.59 11.62 11,804 -0.02(-0.13%)
Sep 20, 2013 11.73 11.73 11.64 11.64 95,449 -0.06(-0.52%)
Sep 19, 2013 11.77 11.77 11.68 11.70 164,492 -0.09(-0.77%)
Sep 18, 2013 11.47 11.83 11.45 11.79 130,938 +0.32(+2.76%)
Sep 17, 2013 11.44 11.48 11.43 11.47 101,464 +0.00(+0.00%)
Sep 16, 2013 11.53 11.50 11.45 11.47 51,317 +0.13(+1.13%)
Sep 13, 2013 11.28 11.37 11.25 11.35 276,321 +0.09(+0.80%)
Sep 12, 2013 11.23 11.30 11.22 11.25 22,199 -0.10(-0.86%)
Sep 11, 2013 11.23 11.35 11.23 11.35 81,527 +0.14(+1.21%)
Sep 10, 2013 11.21 11.23 11.18 11.22 15,552 +0.11(+0.95%)
Sep 09, 2013 11.01 11.13 11.01 11.11 66,428 +0.11(+0.96%)
Sep 06, 2013 10.95 11.02 10.93 11.01 31,564 +0.08(+0.69%)
Sep 05, 2013 10.93 10.95 10.89 10.93 57,174 -0.02(-0.21%)
Sep 04, 2013 10.87 10.98 10.87 10.95 1,520,372 +0.00(+0.00%)
Sep 03, 2013 10.95 11.01 10.91 10.95 32,600 +0.12(+1.11%)
Aug 30, 2013 10.89 10.90 10.81 10.83 65,685 -0.17(-1.51%)
Aug 29, 2013 11.01 11.03 10.98 11.00 118,158 -0.06(-0.55%)
Aug 28, 2013 11.01 11.08 10.97 11.06 57,709 -0.04(-0.34%)
Aug 27, 2013 11.19 11.20 11.09 11.10 76,583 -0.32(-2.77%)
Aug 26, 2013 11.41 11.43 11.40 11.41 30,504 -0.11(-0.92%)
Aug 23, 2013 11.44 11.53 11.44 11.52 26,387 +0.11(+0.93%)
Aug 22, 2013 11.35 11.45 11.35 11.41 49,566 +0.09(+0.81%)
Aug 21, 2013 11.35 11.39 11.28 11.32 92,045 -0.08(-0.73%)
Aug 20, 2013 11.40 11.44 11.35 11.41 55,610 -0.00(-0.00%)
Aug 19, 2013 11.47 11.47 11.41 11.41 33,886 -0.08(-0.72%)
Aug 16, 2013 11.47 11.53 11.46 11.49 49,615 +0.01(+0.07%)
Aug 15, 2013 11.39 11.49 11.29 11.48 125,852 +0.00(+0.00%)
Aug 14, 2013 11.50 11.54 11.48 11.48 47,885 -0.06(-0.52%)
Aug 13, 2013 11.52 11.57 11.45 11.54 110,512 +0.03(+0.26%)
Aug 12, 2013 11.47 11.51 11.45 11.51 45,862 +0.01(+0.07%)
Aug 09, 2013 11.51 11.53 11.47 11.50 32,467 -0.03(-0.26%)
Aug 08, 2013 11.42 11.54 11.42 11.53 116,783 +0.26(+2.34%)
Aug 07, 2013 11.25 11.28 11.21 11.27 44,020 +0.02(+0.20%)
Aug 06, 2013 11.27 11.27 11.20 11.25 166,556 +0.00(+0.00%)
Aug 05, 2013 11.24 11.26 11.23 11.25 30,895 -0.03(-0.27%)
Aug 02, 2013 11.22 11.28 11.18 11.28 49,491 +0.19(+1.70%)
Aug 01, 2013 11.07 11.10 11.01 11.09 135,970 +0.11(+1.03%)
Jul 31, 2013 10.89 11.03 10.89 10.98 265,923 +0.23(+2.18%)
Jul 30, 2013 10.77 10.77 10.70 10.74 1,667,562 +0.09(+0.85%)
Jul 29, 2013 10.66 10.68 10.64 10.65 7,357 -0.12(-1.12%)
Jul 26, 2013 10.71 10.78 10.66 10.77 4,913 +0.00(+0.00%)
Jul 25, 2013 10.67 10.78 10.66 10.77 81,610 +0.03(+0.28%)
Jul 24, 2013 10.78 10.79 10.72 10.74 80,890 +0.05(+0.49%)
Jul 23, 2013 10.66 10.69 10.66 10.69 3,877 +0.03(+0.28%)
Jul 22, 2013 10.67 10.69 10.65 10.66 7,111 -0.05(-0.42%)
Jul 19, 2013 10.67 10.76 10.67 10.70 74,233 -0.01(-0.07%)
Jul 18, 2013 10.66 10.71 10.65 10.71 83,369 +0.05(+0.50%)
Jul 17, 2013 10.73 10.73 10.63 10.66 47,539 -0.06(-0.56%)
Jul 16, 2013 10.64 10.72 10.64 10.72 5,574 +0.01(+0.07%)
Jul 15, 2013 10.70 10.72 10.67 10.71 73,449 +0.04(+0.35%)
Jul 12, 2013 10.63 10.69 10.61 10.67 92,284 -0.06(-0.56%)
Jul 11, 2013 10.68 10.76 10.64 10.73 41,328 +0.29(+2.82%)
Jul 10, 2013 10.37 10.49 10.37 10.44 51,394 +0.11(+1.10%)
Jul 09, 2013 10.37 10.36 10.29 10.33 104,271 +0.01(+0.07%)
Jul 08, 2013 10.27 10.33 10.27 10.32 96,485 +0.14(+1.41%)
Jul 05, 2013 10.21 10.21 10.15 10.18 29,334 +0.00(+0.00%)
Jul 03, 2013 10.11 10.19 10.08 10.18 18,236 +0.02(+0.15%)
Jul 02, 2013 10.22 10.26 10.15 10.16 38,856 -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.