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

Belgium Ishares MSCI ETF (NY: EWK )

19.19 -0.27 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011 9.702 9.730 9.668 9.716 95,675 +0.00(+0.00%)
Mar 30, 2011 9.682 9.749 9.643 9.716 218,929 +0.06(+0.57%)
Mar 29, 2011 9.592 9.668 9.592 9.661 88,725 +0.07(+0.72%)
Mar 28, 2011 9.641 9.661 9.585 9.592 6,463 -0.05(-0.50%)
Mar 25, 2011 9.689 9.702 9.620 9.641 66,998 -0.06(-0.57%)
Mar 24, 2011 9.646 9.696 9.641 9.696 32,446 +0.14(+1.44%)
Mar 23, 2011 9.489 9.572 9.475 9.558 57,806 +0.00(+0.00%)
Mar 22, 2011 9.579 9.579 9.510 9.558 1,396,462 -0.07(-0.72%)
Mar 21, 2011 9.566 9.641 9.566 9.627 151,146 +0.25(+2.72%)
Mar 18, 2011 9.455 9.465 9.344 9.372 67,299 +0.14(+1.57%)
Mar 17, 2011 9.241 9.296 9.207 9.227 94,140 +0.23(+2.52%)
Mar 16, 2011 9.234 9.241 8.911 9.000 325,556 -0.28(-2.97%)
Mar 15, 2011 9.219 9.296 9.200 9.276 291,879 -0.28(-2.88%)
Mar 14, 2011 9.503 9.558 9.503 9.551 91,772 +0.03(+0.29%)
Mar 11, 2011 9.455 9.544 9.441 9.523 214,489 +0.05(+0.51%)
Mar 10, 2011 9.510 9.523 9.434 9.475 719,103 -0.15(-1.57%)
Mar 09, 2011 9.599 9.641 9.592 9.627 1,376,093 +0.01(+0.07%)
Mar 08, 2011 9.558 9.634 9.530 9.620 1,290,211 +0.03(+0.29%)
Mar 07, 2011 9.697 9.697 9.565 9.592 166,027 -0.06(-0.64%)
Mar 04, 2011 9.682 9.711 9.592 9.654 69,226 +0.01(+0.11%)
Mar 03, 2011 9.565 9.643 9.544 9.643 27,134 +0.13(+1.40%)
Mar 02, 2011 9.475 9.544 9.455 9.510 115,148 +0.06(+0.67%)
Mar 01, 2011 9.558 9.558 9.427 9.446 143,136 -0.03(-0.27%)
Feb 28, 2011 9.496 9.513 9.413 9.472 220,165 +0.07(+0.77%)
Feb 25, 2011 9.393 9.420 9.358 9.400 1,178,652 +0.06(+0.66%)
Feb 24, 2011 9.379 9.379 9.269 9.338 67,174 -0.03(-0.29%)
Feb 23, 2011 9.372 9.420 9.317 9.365 122,033 +0.07(+0.74%)
Feb 22, 2011 9.344 9.413 9.296 9.296 24,533 -0.21(-2.24%)
Feb 18, 2011 9.489 9.537 9.465 9.510 49,101 +0.00(+0.00%)
Feb 17, 2011 9.461 9.523 9.448 9.510 326,131 +0.04(+0.44%)
Feb 16, 2011 9.379 9.468 9.379 9.468 24,623 +0.13(+1.35%)
Feb 15, 2011 9.358 9.406 9.331 9.342 17,273 -0.03(-0.32%)
Feb 14, 2011 9.338 9.379 9.296 9.372 52,113 -0.01(-0.15%)
Feb 11, 2011 9.282 9.400 9.282 9.386 71,065 +0.03(+0.37%)
Feb 10, 2011 9.310 9.365 9.269 9.351 105,926 -0.18(-1.88%)
Feb 09, 2011 9.482 9.544 9.434 9.530 121,112 +0.06(+0.65%)
Feb 08, 2011 9.413 9.503 9.413 9.468 308,395 +0.06(+0.66%)
Feb 07, 2011 9.331 9.406 9.324 9.406 986,670 +0.06(+0.66%)
Feb 04, 2011 9.303 9.344 9.255 9.344 203,222 -0.03(-0.37%)
Feb 03, 2011 9.310 9.379 9.269 9.379 188,551 -0.01(-0.15%)
Feb 02, 2011 9.393 9.434 9.372 9.393 308,009 -0.06(-0.58%)
Feb 01, 2011 9.324 9.455 9.324 9.448 151,319 +0.21(+2.31%)
Jan 31, 2011 9.207 9.248 9.172 9.234 1,163,595 +0.10(+1.05%)
Jan 28, 2011 9.303 9.317 9.117 9.138 116,670 -0.25(-2.64%)
Jan 27, 2011 9.400 9.416 9.331 9.386 644,948 +0.04(+0.44%)
Jan 26, 2011 9.393 9.400 9.324 9.344 91,160 -0.01(-0.15%)
Jan 25, 2011 9.248 9.358 9.248 9.358 69,088 +0.07(+0.72%)
Jan 24, 2011 9.207 9.296 9.207 9.291 101,745 +0.07(+0.76%)
Jan 21, 2011 9.186 9.241 9.165 9.220 190,729 +0.13(+1.44%)
Jan 20, 2011 9.090 9.110 9.014 9.090 55,455 -0.08(-0.83%)
Jan 19, 2011 9.227 9.234 9.124 9.165 150,807 -0.06(-0.67%)
Jan 18, 2011 9.179 9.227 9.138 9.227 1,345,664 +0.09(+0.98%)
Jan 14, 2011 9.028 9.138 9.028 9.138 109,937 +0.06(+0.61%)
Jan 13, 2011 9.083 9.131 9.055 9.083 373,336 +0.09(+1.00%)
Jan 12, 2011 8.856 8.993 8.842 8.993 139,802 +0.25(+2.92%)
Jan 11, 2011 8.738 8.752 8.697 8.738 248,820 +0.06(+0.63%)
Jan 10, 2011 8.676 8.718 8.628 8.683 90,003 -0.09(-1.02%)
Jan 07, 2011 8.814 8.828 8.676 8.773 4,855,246 -0.08(-0.86%)
Jan 06, 2011 8.986 8.986 8.814 8.849 523,046 -0.17(-1.91%)
Jan 05, 2011 8.952 9.021 8.917 9.021 144,783 -0.10(-1.06%)
Jan 04, 2011 9.214 9.234 9.076 9.117 198,676 -0.03(-0.30%)
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.