Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.02 14.06 13.87 13.87 18,320 -0.04(-0.28%)
Sep 29, 2022 13.72 13.91 13.72 13.91 5,539 -0.23(-1.63%)
Sep 28, 2022 13.83 14.14 13.83 14.14 10,092 +0.37(+2.72%)
Sep 27, 2022 13.91 13.92 13.75 13.77 5,626 -0.12(-0.83%)
Sep 26, 2022 13.94 14.01 13.83 13.88 5,328 -0.28(-1.97%)
Sep 23, 2022 14.38 14.39 14.10 14.16 8,770 -0.62(-4.22%)
Sep 22, 2022 14.81 14.81 14.71 14.79 6,138 -0.00(-0.03%)
Sep 21, 2022 15.05 15.05 14.79 14.79 4,115 -0.28(-1.89%)
Sep 20, 2022 15.14 15.19 15.02 15.07 6,745 -0.33(-2.12%)
Sep 19, 2022 15.22 15.40 15.22 15.40 251,207 +0.08(+0.50%)
Sep 16, 2022 15.29 15.32 15.24 15.32 5,909 -0.00(-0.01%)
Sep 15, 2022 15.36 15.43 15.28 15.33 2,350 +0.01(+0.04%)
Sep 14, 2022 15.35 15.39 15.27 15.32 1,387 -0.08(-0.53%)
Sep 13, 2022 15.60 15.72 15.35 15.40 7,780 -0.60(-3.78%)
Sep 12, 2022 16.00 16.03 15.98 16.01 2,205 +0.35(+2.26%)
Sep 09, 2022 15.66 15.71 15.61 15.65 10,319 +0.25(+1.63%)
Sep 08, 2022 15.16 15.40 15.16 15.40 3,764 +0.09(+0.61%)
Sep 07, 2022 15.03 15.31 15.03 15.31 2,492 +0.30(+2.00%)
Sep 06, 2022 15.09 15.18 15.01 15.01 14,050 +0.00(+0.00%)
Sep 02, 2022 15.32 15.32 15.01 15.01 5,638 -0.10(-0.64%)
Sep 01, 2022 15.02 15.10 14.90 15.10 9,796 -0.21(-1.37%)
Aug 31, 2022 15.42 15.47 15.31 15.31 8,664 -0.11(-0.70%)
Aug 30, 2022 15.60 15.60 15.42 15.42 16,580 -0.11(-0.68%)
Aug 29, 2022 15.44 15.55 15.43 15.53 15,247 +0.11(+0.70%)
Aug 26, 2022 15.77 15.86 15.42 15.42 3,753 -0.50(-3.15%)
Aug 25, 2022 15.85 15.92 15.80 15.92 4,539 +0.09(+0.55%)
Aug 24, 2022 15.75 15.83 15.74 15.83 933 +0.05(+0.30%)
Aug 23, 2022 15.80 15.83 15.78 15.79 6,536 -0.01(-0.06%)
Aug 22, 2022 15.90 15.90 15.78 15.79 6,960 -0.37(-2.26%)
Aug 19, 2022 16.19 16.24 16.14 16.16 2,813 -0.22(-1.37%)
Aug 18, 2022 16.43 16.44 16.38 16.38 1,494 -0.21(-1.28%)
Aug 17, 2022 16.55 16.65 16.54 16.60 2,690 -0.18(-1.09%)
Aug 16, 2022 16.71 16.78 16.71 16.78 1,229 -0.00(-0.01%)
Aug 15, 2022 16.81 16.81 16.78 16.78 756 -0.15(-0.86%)
Aug 12, 2022 16.85 16.93 16.85 16.93 6,508 +0.12(+0.73%)
Aug 11, 2022 16.91 16.97 16.80 16.80 4,156 -0.15(-0.91%)
Aug 10, 2022 16.85 16.96 16.83 16.96 3,730 +0.44(+2.69%)
Aug 09, 2022 16.53 16.56 16.50 16.51 2,712 -0.03(-0.19%)
Aug 08, 2022 16.53 16.62 16.51 16.54 3,831 +0.11(+0.64%)
Aug 05, 2022 16.29 16.44 16.29 16.44 4,205 -0.06(-0.38%)
Aug 04, 2022 16.41 16.50 16.38 16.50 3,854 +0.03(+0.20%)
Aug 03, 2022 16.28 16.47 16.25 16.47 5,893 +0.41(+2.56%)
Aug 02, 2022 16.13 16.13 16.05 16.06 1,414 -0.26(-1.61%)
Aug 01, 2022 16.34 16.38 16.30 16.32 1,903 -0.23(-1.40%)
Jul 29, 2022 16.41 16.55 16.36 16.55 2,576 +0.18(+1.12%)
Jul 28, 2022 16.41 16.41 16.09 16.37 9,213 -0.16(-0.95%)
Jul 27, 2022 16.27 16.52 16.19 16.52 13,225 +0.40(+2.50%)
Jul 26, 2022 16.20 16.28 16.12 16.12 11,253 -0.25(-1.50%)
Jul 25, 2022 16.39 16.42 16.33 16.37 2,982 +0.14(+0.86%)
Jul 22, 2022 16.37 16.37 16.21 16.23 4,274 -0.13(-0.79%)
Jul 21, 2022 16.16 16.36 16.16 16.36 2,119 +0.08(+0.50%)
Jul 20, 2022 16.45 16.45 16.21 16.28 3,195 -0.23(-1.39%)
Jul 19, 2022 16.37 16.53 16.37 16.51 3,604 +0.44(+2.75%)
Jul 18, 2022 16.21 16.27 16.02 16.06 13,092 +0.12(+0.72%)
Jul 15, 2022 15.86 15.96 15.79 15.95 18,313 +0.16(+1.03%)
Jul 14, 2022 15.67 15.79 15.54 15.79 19,448 -0.19(-1.20%)
Jul 13, 2022 15.84 16.03 15.84 15.98 2,740 +0.02(+0.12%)
Jul 12, 2022 15.94 16.08 15.93 15.96 33,492 -0.08(-0.48%)
Jul 11, 2022 16.18 16.18 16.03 16.03 4,030 -0.31(-1.87%)
Jul 08, 2022 16.28 16.34 16.27 16.34 2,105 +0.10(+0.64%)
Jul 07, 2022 16.13 16.28 16.13 16.24 2,047 +0.12(+0.78%)
Jul 06, 2022 16.09 16.15 16.02 16.11 3,692 -0.06(-0.38%)
Jul 05, 2022 15.97 16.18 15.96 16.17 10,312 -0.40(-2.42%)
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.