Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

19.45 +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.668 6.668 6.668 6.668 148 +0.08(+1.23%)
Dec 30, 2002 6.621 6.621 6.587 6.587 5,032 +0.03(+0.41%)
Dec 27, 2002 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Dec 26, 2002 6.560 6.560 6.560 6.560 740 +0.05(+0.73%)
Dec 24, 2002 6.513 6.513 6.513 6.513 0 +0.00(+0.00%)
Dec 23, 2002 6.513 6.513 6.513 6.513 1,628 +0.02(+0.31%)
Dec 20, 2002 6.614 6.614 6.493 6.493 444 +0.07(+1.16%)
Dec 19, 2002 6.520 6.520 6.418 6.418 2,072 -0.10(-1.55%)
Dec 18, 2002 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 17, 2002 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 16, 2002 6.479 6.520 6.479 6.520 1,184 +0.04(+0.63%)
Dec 13, 2002 6.479 6.479 6.479 6.479 296 +0.02(+0.31%)
Dec 12, 2002 6.459 6.459 6.459 6.459 740 +0.10(+1.59%)
Dec 11, 2002 6.357 6.357 6.357 6.357 0 +0.00(+0.00%)
Dec 10, 2002 6.486 6.486 6.357 6.357 18,057 -0.09(-1.36%)
Dec 09, 2002 6.324 6.445 6.324 6.445 444 +0.09(+1.38%)
Dec 06, 2002 6.357 6.357 6.357 6.357 1,480 -0.19(-2.89%)
Dec 05, 2002 6.547 6.547 6.547 6.547 0 +0.00(+0.00%)
Dec 04, 2002 6.553 6.553 6.547 6.547 444 -0.01(-0.10%)
Dec 03, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Dec 02, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Nov 27, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Nov 26, 2002 6.553 6.553 6.553 6.553 14,801 -0.21(-3.10%)
Nov 25, 2002 6.763 6.763 6.763 6.763 148 -0.03(-0.40%)
Nov 22, 2002 6.790 6.790 6.790 6.790 2,368 -0.03(-0.50%)
Nov 21, 2002 6.824 6.918 6.797 6.824 9,917 +0.03(+0.50%)
Nov 20, 2002 6.628 6.790 6.628 6.790 20,574 +0.05(+0.70%)
Nov 19, 2002 6.743 6.743 6.743 6.743 0 +0.00(+0.00%)
Nov 18, 2002 6.776 6.776 6.743 6.743 217,139 +0.22(+3.31%)
Nov 15, 2002 6.526 6.526 6.526 6.526 148 -0.16(-2.33%)
Nov 14, 2002 6.682 6.682 6.682 6.682 1,184 +0.13(+1.96%)
Nov 13, 2002 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Nov 12, 2002 6.547 6.587 6.459 6.553 6,660 -0.03(-0.41%)
Nov 11, 2002 6.580 6.580 6.580 6.580 5,624 -0.01(-0.10%)
Nov 08, 2002 6.587 6.587 6.587 6.587 2,812 -0.06(-0.91%)
Nov 07, 2002 6.622 6.648 6.520 6.648 504,586 -0.07(-1.11%)
Nov 06, 2002 6.722 6.722 6.722 6.722 0 +0.00(+0.00%)
Nov 05, 2002 6.722 6.722 6.722 6.722 296 +0.23(+3.54%)
Nov 04, 2002 6.526 6.526 6.493 6.493 1,332 -0.05(-0.83%)
Nov 01, 2002 6.418 6.547 6.418 6.547 16,873 +0.10(+1.57%)
Oct 31, 2002 6.445 6.445 6.445 6.445 148 +0.16(+2.58%)
Oct 30, 2002 6.283 6.283 6.283 6.283 4,736 +0.09(+1.53%)
Oct 29, 2002 6.189 6.189 6.189 6.189 148 -0.17(-2.66%)
Oct 28, 2002 6.351 6.371 6.351 6.357 32,859 +0.01(+0.11%)
Oct 25, 2002 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Oct 24, 2002 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Oct 23, 2002 6.351 6.351 6.351 6.351 7,400 -0.03(-0.53%)
Oct 22, 2002 6.384 6.384 6.384 6.384 0 +0.00(+0.00%)
Oct 21, 2002 6.384 6.384 6.384 6.384 0 +0.00(+0.00%)
Oct 18, 2002 6.256 6.384 6.256 6.384 1,184 -0.07(-1.05%)
Oct 17, 2002 6.418 6.486 6.418 6.452 10,657 +0.20(+3.13%)
Oct 16, 2002 6.256 6.256 6.256 6.256 444 -0.22(-3.44%)
Oct 15, 2002 6.216 6.479 6.216 6.479 296 +0.53(+8.98%)
Oct 14, 2002 5.918 5.945 5.918 5.945 1,184 -0.01(-0.11%)
Oct 11, 2002 5.884 5.952 5.884 5.952 415,925 +0.38(+6.79%)
Oct 10, 2002 5.574 5.574 5.574 5.574 148 +0.06(+1.10%)
Oct 09, 2002 5.513 5.513 5.513 5.513 444 -0.17(-2.97%)
Oct 08, 2002 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Oct 07, 2002 5.682 5.682 5.682 5.682 296 -0.03(-0.59%)
Oct 04, 2002 5.817 5.817 5.716 5.716 3,700 -0.36(-5.90%)
Oct 03, 2002 6.074 6.074 6.074 6.074 148 +0.12(+2.04%)
Oct 02, 2002 5.952 5.952 5.952 5.952 0 +0.00(+0.00%)
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.