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 17.53 17.59 17.46 17.58 33,276 +0.15(+0.86%)
Sep 28, 2017 17.40 17.44 17.39 17.43 22,375 +0.12(+0.67%)
Sep 27, 2017 17.21 17.34 17.21 17.31 57,630 +0.03(+0.19%)
Sep 26, 2017 17.25 17.29 17.21 17.28 15,453 -0.02(-0.14%)
Sep 25, 2017 17.37 17.37 17.28 17.31 32,044 -0.07(-0.38%)
Sep 22, 2017 17.41 17.47 17.37 17.37 56,290 -0.07(-0.43%)
Sep 21, 2017 17.42 17.47 17.33 17.45 41,425 -0.02(-0.14%)
Sep 20, 2017 17.51 17.57 17.36 17.47 62,002 -0.13(-0.75%)
Sep 19, 2017 17.58 17.62 17.58 17.61 18,668 +0.07(+0.43%)
Sep 18, 2017 17.54 17.56 17.47 17.53 39,701 -0.01(-0.05%)
Sep 15, 2017 17.60 17.61 17.51 17.54 44,474 -0.02(-0.09%)
Sep 14, 2017 17.51 17.57 17.51 17.56 42,553 +0.06(+0.33%)
Sep 13, 2017 17.60 17.60 17.50 17.50 12,560 -0.13(-0.75%)
Sep 12, 2017 17.61 17.63 17.60 17.63 14,542 +0.03(+0.19%)
Sep 11, 2017 17.57 17.61 17.57 17.60 31,937 +0.12(+0.71%)
Sep 08, 2017 17.53 17.53 17.47 17.47 16,650 +0.03(+0.19%)
Sep 07, 2017 17.42 17.44 17.39 17.44 39,973 +0.26(+1.50%)
Sep 06, 2017 17.20 17.21 17.14 17.18 40,338 +0.07(+0.39%)
Sep 05, 2017 17.16 17.21 17.04 17.12 35,720 -0.01(-0.05%)
Sep 01, 2017 17.22 17.22 17.12 17.12 18,219 +0.02(+0.10%)
Aug 31, 2017 17.07 17.11 17.06 17.11 29,646 +0.05(+0.29%)
Aug 30, 2017 17.09 17.10 17.06 17.06 73,376 -0.02(-0.10%)
Aug 29, 2017 17.06 17.12 17.06 17.07 23,885 -0.06(-0.34%)
Aug 28, 2017 17.19 17.22 17.12 17.13 13,411 -0.06(-0.34%)
Aug 25, 2017 17.07 17.21 17.07 17.19 90,924 +0.20(+1.17%)
Aug 24, 2017 17.04 17.04 16.99 16.99 23,529 -0.08(-0.49%)
Aug 23, 2017 17.04 17.09 17.04 17.07 20,196 -0.07(-0.44%)
Aug 22, 2017 17.13 17.16 17.10 17.15 15,755 +0.07(+0.44%)
Aug 21, 2017 16.99 17.09 16.99 17.07 20,252 +0.03(+0.19%)
Aug 18, 2017 17.02 17.08 16.97 17.04 21,834 +0.02(+0.10%)
Aug 17, 2017 17.15 17.17 17.02 17.02 47,371 -0.17(-0.97%)
Aug 16, 2017 17.15 17.21 17.12 17.19 42,045 +0.11(+0.63%)
Aug 15, 2017 17.04 17.09 17.02 17.08 25,346 +0.00(+0.00%)
Aug 14, 2017 17.12 17.13 17.07 17.08 30,579 +0.15(+0.88%)
Aug 11, 2017 16.92 16.99 16.91 16.93 19,795 -0.07(-0.39%)
Aug 10, 2017 17.07 17.09 16.97 17.00 56,426 -0.18(-1.06%)
Aug 09, 2017 17.08 17.20 16.62 17.18 196,244 -0.04(-0.24%)
Aug 08, 2017 17.32 17.35 17.21 17.22 27,650 -0.12(-0.72%)
Aug 07, 2017 17.30 17.36 17.30 17.35 83,768 -0.02(-0.14%)
Aug 04, 2017 17.41 17.41 17.30 17.37 63,652 -0.02(-0.14%)
Aug 03, 2017 17.38 17.42 17.38 17.40 29,613 +0.06(+0.34%)
Aug 02, 2017 17.31 17.36 17.29 17.34 43,327 +0.05(+0.29%)
Aug 01, 2017 17.34 17.34 17.28 17.29 18,592 +0.03(+0.19%)
Jul 31, 2017 17.20 17.30 17.19 17.26 72,333 +0.07(+0.39%)
Jul 28, 2017 17.12 17.22 17.12 17.19 83,457 -0.09(-0.53%)
Jul 27, 2017 17.32 17.38 17.22 17.28 180,042 +0.17(+0.97%)
Jul 26, 2017 17.01 17.13 17.00 17.12 42,980 +0.27(+1.63%)
Jul 25, 2017 16.92 16.92 16.83 16.84 16,737 +0.07(+0.45%)
Jul 24, 2017 16.75 16.77 16.70 16.77 38,242 -0.10(-0.59%)
Jul 21, 2017 16.78 16.87 16.78 16.87 21,620 -0.01(-0.05%)
Jul 20, 2017 16.86 16.91 16.85 16.88 25,329 +0.16(+0.94%)
Jul 19, 2017 16.68 16.73 16.63 16.72 28,651 +0.01(+0.05%)
Jul 18, 2017 16.69 16.73 16.69 16.71 58,454 +0.00(+0.00%)
Jul 17, 2017 16.71 16.74 16.71 16.71 23,198 +0.01(+0.05%)
Jul 14, 2017 16.61 16.71 16.59 16.70 61,758 +0.17(+1.06%)
Jul 13, 2017 16.48 16.55 16.47 16.53 146,610 +0.12(+0.71%)
Jul 12, 2017 16.37 16.44 16.37 16.41 327,161 +0.11(+0.69%)
Jul 11, 2017 16.13 16.31 16.13 16.30 16,647 +0.04(+0.23%)
Jul 10, 2017 16.24 16.29 16.24 16.26 45,115 +0.05(+0.31%)
Jul 07, 2017 16.14 16.24 16.13 16.21 76,644 +0.08(+0.51%)
Jul 06, 2017 16.04 16.19 16.04 16.13 60,067 -0.02(-0.15%)
Jul 05, 2017 16.16 16.18 16.13 16.15 77,122 -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.