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 29, 2017 17.55 17.61 17.48 17.60 33,238 +0.15(+0.86%)
Sep 28, 2017 17.42 17.46 17.41 17.45 22,350 +0.12(+0.67%)
Sep 27, 2017 17.23 17.36 17.23 17.33 57,564 +0.03(+0.19%)
Sep 26, 2017 17.27 17.31 17.23 17.30 15,435 -0.02(-0.14%)
Sep 25, 2017 17.39 17.39 17.30 17.33 32,008 -0.07(-0.38%)
Sep 22, 2017 17.43 17.49 17.39 17.39 56,226 -0.07(-0.43%)
Sep 21, 2017 17.44 17.49 17.35 17.47 41,377 -0.02(-0.14%)
Sep 20, 2017 17.53 17.59 17.38 17.49 61,931 -0.13(-0.75%)
Sep 19, 2017 17.60 17.64 17.60 17.63 18,647 +0.07(+0.43%)
Sep 18, 2017 17.56 17.58 17.49 17.55 39,655 -0.01(-0.05%)
Sep 15, 2017 17.62 17.63 17.53 17.56 44,423 -0.02(-0.09%)
Sep 14, 2017 17.53 17.59 17.53 17.58 42,505 +0.06(+0.33%)
Sep 13, 2017 17.62 17.62 17.52 17.52 12,546 -0.13(-0.75%)
Sep 12, 2017 17.63 17.65 17.62 17.65 14,525 +0.03(+0.19%)
Sep 11, 2017 17.59 17.63 17.59 17.62 31,901 +0.12(+0.71%)
Sep 08, 2017 17.55 17.55 17.49 17.49 16,631 +0.03(+0.19%)
Sep 07, 2017 17.44 17.46 17.41 17.46 39,927 +0.26(+1.50%)
Sep 06, 2017 17.22 17.23 17.16 17.20 40,292 +0.07(+0.39%)
Sep 05, 2017 17.18 17.23 17.06 17.14 35,679 -0.01(-0.05%)
Sep 01, 2017 17.24 17.24 17.14 17.14 18,198 +0.02(+0.10%)
Aug 31, 2017 17.09 17.13 17.08 17.13 29,612 +0.05(+0.29%)
Aug 30, 2017 17.11 17.12 17.08 17.08 73,292 -0.02(-0.10%)
Aug 29, 2017 17.08 17.14 17.08 17.09 23,857 -0.06(-0.34%)
Aug 28, 2017 17.21 17.23 17.14 17.15 13,395 -0.06(-0.34%)
Aug 25, 2017 17.09 17.23 17.09 17.21 90,820 +0.20(+1.17%)
Aug 24, 2017 17.06 17.06 17.01 17.01 23,502 -0.08(-0.49%)
Aug 23, 2017 17.06 17.11 17.06 17.09 20,173 -0.07(-0.44%)
Aug 22, 2017 17.15 17.18 17.12 17.17 15,737 +0.07(+0.44%)
Aug 21, 2017 17.01 17.11 17.01 17.09 20,229 +0.03(+0.19%)
Aug 18, 2017 17.04 17.10 16.99 17.06 21,809 +0.02(+0.10%)
Aug 17, 2017 17.17 17.19 17.04 17.04 47,317 -0.17(-0.97%)
Aug 16, 2017 17.17 17.23 17.14 17.21 41,997 +0.11(+0.63%)
Aug 15, 2017 17.06 17.11 17.04 17.10 25,317 +0.00(+0.00%)
Aug 14, 2017 17.14 17.15 17.09 17.10 30,545 +0.15(+0.88%)
Aug 11, 2017 16.94 17.00 16.93 16.95 19,772 -0.07(-0.39%)
Aug 10, 2017 17.09 17.11 16.99 17.02 56,362 -0.18(-1.06%)
Aug 09, 2017 17.10 17.22 16.64 17.20 196,019 -0.04(-0.24%)
Aug 08, 2017 17.34 17.37 17.23 17.24 27,618 -0.12(-0.72%)
Aug 07, 2017 17.32 17.38 17.32 17.37 83,672 -0.03(-0.14%)
Aug 04, 2017 17.43 17.43 17.32 17.39 63,579 -0.02(-0.14%)
Aug 03, 2017 17.40 17.44 17.40 17.42 29,579 +0.06(+0.34%)
Aug 02, 2017 17.33 17.38 17.31 17.36 43,277 +0.05(+0.29%)
Aug 01, 2017 17.36 17.36 17.30 17.31 18,571 +0.03(+0.19%)
Jul 31, 2017 17.22 17.32 17.21 17.28 72,251 +0.07(+0.39%)
Jul 28, 2017 17.14 17.23 17.14 17.21 83,362 -0.09(-0.53%)
Jul 27, 2017 17.34 17.40 17.23 17.30 179,837 +0.17(+0.97%)
Jul 26, 2017 17.03 17.15 17.02 17.14 42,931 +0.27(+1.63%)
Jul 25, 2017 16.94 16.94 16.84 16.86 16,718 +0.07(+0.45%)
Jul 24, 2017 16.77 16.79 16.72 16.79 38,198 -0.10(-0.59%)
Jul 21, 2017 16.80 16.89 16.80 16.89 21,595 -0.01(-0.05%)
Jul 20, 2017 16.88 16.93 16.87 16.89 25,300 +0.16(+0.94%)
Jul 19, 2017 16.69 16.75 16.64 16.74 28,618 +0.01(+0.05%)
Jul 18, 2017 16.71 16.74 16.71 16.73 58,387 +0.00(+0.00%)
Jul 17, 2017 16.73 16.76 16.73 16.73 23,172 +0.01(+0.05%)
Jul 14, 2017 16.63 16.73 16.61 16.72 61,688 +0.17(+1.06%)
Jul 13, 2017 16.50 16.57 16.49 16.55 146,442 +0.12(+0.71%)
Jul 12, 2017 16.39 16.46 16.39 16.43 326,787 +0.11(+0.69%)
Jul 11, 2017 16.15 16.32 16.15 16.32 16,628 +0.04(+0.23%)
Jul 10, 2017 16.25 16.31 16.25 16.28 45,063 +0.05(+0.31%)
Jul 07, 2017 16.15 16.26 16.15 16.23 76,556 +0.08(+0.51%)
Jul 06, 2017 16.06 16.20 16.06 16.15 59,998 -0.02(-0.15%)
Jul 05, 2017 16.18 16.20 16.15 16.17 77,034 -0.05(-0.31%)
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.