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 (%)
May 30, 2003 7.499 7.506 7.432 7.506 2,072 +0.08(+1.09%)
May 29, 2003 7.364 7.425 7.344 7.425 134,250 +0.07(+1.01%)
May 28, 2003 7.330 7.351 7.330 7.351 5,624 +0.05(+0.65%)
May 23, 2003 7.296 7.303 7.236 7.303 5,624 +0.01(+0.19%)
May 22, 2003 7.249 7.290 7.249 7.290 888 +0.11(+1.51%)
May 21, 2003 7.161 7.215 7.148 7.182 5,476 -0.06(-0.84%)
May 20, 2003 7.215 7.303 7.215 7.242 14,949 +0.22(+3.08%)
May 19, 2003 7.101 7.101 7.006 7.026 3,700 -0.18(-2.53%)
May 16, 2003 7.161 7.324 7.161 7.209 60,538 +0.14(+1.91%)
May 15, 2003 7.074 7.074 7.074 7.074 148 -0.08(-1.13%)
May 14, 2003 7.134 7.155 7.121 7.155 740 +0.06(+0.86%)
May 13, 2003 7.195 7.195 7.067 7.094 17,465 -0.07(-0.94%)
May 12, 2003 7.155 7.202 7.148 7.161 1,924 +0.03(+0.47%)
May 09, 2003 6.891 7.128 6.891 7.128 321,343 +0.16(+2.33%)
May 08, 2003 6.938 6.965 6.938 6.965 12,137 -0.16(-2.18%)
May 07, 2003 7.040 7.148 7.040 7.121 9,028 +0.07(+0.96%)
May 06, 2003 6.918 7.053 6.918 7.053 4,440 +0.14(+1.95%)
May 05, 2003 6.878 6.918 6.857 6.918 7,992 +0.13(+1.89%)
May 02, 2003 6.634 6.790 6.634 6.790 8,732 +0.09(+1.31%)
May 01, 2003 6.634 6.722 6.634 6.702 93,102 -0.01(-0.20%)
Apr 30, 2003 6.601 6.715 6.601 6.715 5,032 +0.14(+2.16%)
Apr 29, 2003 6.567 6.682 6.567 6.574 12,285 -0.01(-0.10%)
Apr 28, 2003 6.574 6.580 6.574 6.580 5,920 +0.00(+0.00%)
Apr 25, 2003 6.580 6.580 6.580 6.580 148 +0.01(+0.21%)
Apr 24, 2003 6.628 6.628 6.567 6.567 83,629 -0.12(-1.82%)
Apr 23, 2003 6.715 6.715 6.655 6.688 20,130 -0.03(-0.40%)
Apr 22, 2003 6.499 6.715 6.499 6.715 1,184 +0.18(+2.79%)
Apr 21, 2003 6.533 6.533 6.533 6.533 148 -0.09(-1.33%)
Apr 17, 2003 6.621 6.621 6.621 6.621 2,368 +0.09(+1.34%)
Apr 16, 2003 6.587 6.587 6.533 6.533 1,628 +0.01(+0.21%)
Apr 15, 2003 6.553 6.553 6.459 6.520 888 +0.18(+2.77%)
Apr 14, 2003 6.344 6.344 6.344 6.344 0 +0.00(+0.00%)
Apr 11, 2003 6.229 6.344 6.229 6.344 1,924 +0.00(+0.00%)
Apr 10, 2003 6.344 6.344 6.344 6.344 148 +0.11(+1.84%)
Apr 09, 2003 6.256 6.270 6.216 6.229 2,028,561 -0.01(-0.22%)
Apr 08, 2003 6.216 6.243 6.216 6.243 592 -0.04(-0.65%)
Apr 07, 2003 6.337 6.337 6.283 6.283 2,960 +0.33(+5.56%)
Apr 04, 2003 5.952 5.952 5.952 5.952 0 +0.00(+0.00%)
Apr 03, 2003 5.999 5.999 5.952 5.952 1,184 -0.03(-0.56%)
Apr 02, 2003 5.979 5.986 5.979 5.986 2,368 +0.12(+2.07%)
Apr 01, 2003 5.803 5.864 5.797 5.864 8,732 +0.10(+1.76%)
Mar 31, 2003 5.763 5.763 5.763 5.763 592 -0.07(-1.16%)
Mar 28, 2003 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Mar 27, 2003 5.830 5.830 5.830 5.830 1,036 +0.05(+0.82%)
Mar 26, 2003 5.898 5.898 5.783 5.783 1,036 +0.01(+0.23%)
Mar 25, 2003 5.770 5.770 5.770 5.770 592 +0.07(+1.30%)
Mar 24, 2003 5.756 5.830 5.675 5.695 49,437 -0.28(-4.64%)
Mar 21, 2003 5.966 5.972 5.966 5.972 2,960 +0.14(+2.31%)
Mar 20, 2003 5.722 5.837 5.709 5.837 888 -0.05(-0.92%)
Mar 19, 2003 5.905 5.905 5.891 5.891 5,476 +0.11(+1.87%)
Mar 18, 2003 5.783 5.783 5.783 5.783 888 -0.20(-3.39%)
Mar 17, 2003 5.709 5.993 5.614 5.986 36,708 +0.30(+5.35%)
Mar 14, 2003 5.675 5.682 5.607 5.682 2,220 +0.26(+4.73%)
Mar 13, 2003 5.540 5.574 5.418 5.425 8,732 +0.45(+9.10%)
Mar 12, 2003 5.135 5.135 4.972 4.972 14,653 -0.30(-5.64%)
Mar 11, 2003 5.276 5.276 5.270 5.270 888 -0.09(-1.64%)
Mar 10, 2003 5.405 5.405 5.270 5.358 2,812 -0.09(-1.61%)
Mar 07, 2003 5.506 5.506 5.445 5.445 1,184 -0.23(-4.05%)
Mar 06, 2003 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
Mar 05, 2003 5.675 5.675 5.675 5.675 21,758 -0.10(-1.75%)
Mar 04, 2003 5.770 5.776 5.770 5.776 444 +0.05(+0.94%)
Mar 03, 2003 5.844 5.844 5.689 5.722 21,166 +0.05(+0.83%)
Feb 28, 2003 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
Feb 27, 2003 5.587 5.716 5.587 5.675 4,292 +0.09(+1.57%)
Feb 26, 2003 5.743 5.770 5.587 5.587 3,700 -0.42(-6.97%)
Feb 25, 2003 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
Feb 24, 2003 6.006 6.006 6.006 6.006 592 -0.01(-0.22%)
Feb 21, 2003 6.155 6.155 6.020 6.020 21,610 -0.13(-2.09%)
Feb 20, 2003 6.161 6.161 6.148 6.148 5,328 -0.01(-0.11%)
Feb 19, 2003 6.310 6.310 6.155 6.155 1,332 -0.16(-2.46%)
Feb 18, 2003 6.378 6.378 6.270 6.310 1,628 +0.12(+1.97%)
Feb 14, 2003 6.189 6.189 6.189 6.189 1,895,198 +0.17(+2.81%)
Feb 13, 2003 6.026 6.026 6.020 6.020 888 +0.03(+0.56%)
Feb 12, 2003 5.993 6.107 5.986 5.986 2,220 -0.22(-3.59%)
Feb 11, 2003 6.209 6.209 6.209 6.209 444 +0.22(+3.72%)
Feb 10, 2003 6.087 6.087 5.952 5.986 6,364 -0.10(-1.66%)
Feb 07, 2003 6.216 6.216 6.087 6.087 2,072 -0.13(-2.07%)
Feb 06, 2003 6.216 6.216 6.216 6.216 148 -0.11(-1.71%)
Feb 05, 2003 6.324 6.324 6.324 6.324 0 +0.00(+0.00%)
Feb 04, 2003 6.438 6.547 6.324 6.324 19,242 -0.17(-2.60%)
Feb 03, 2003 6.540 6.553 6.438 6.493 5,772 +0.13(+2.02%)
Jan 31, 2003 6.378 6.378 6.364 6.364 1,480 +0.11(+1.73%)
Jan 30, 2003 6.256 6.256 6.256 6.256 296 +0.03(+0.54%)
Jan 28, 2003 6.222 6.222 6.222 6.222 1,480 +0.00(+0.00%)
Jan 27, 2003 6.391 6.391 6.216 6.222 483,420 -0.17(-2.64%)
Jan 24, 2003 6.425 6.425 6.391 6.391 4,736 -0.04(-0.63%)
Jan 23, 2003 6.438 6.553 6.432 6.432 1,184 +0.04(+0.63%)
Jan 22, 2003 6.391 6.391 6.391 6.391 296 -0.23(-3.47%)
Jan 21, 2003 6.520 6.621 6.520 6.621 2,072 -0.14(-2.00%)
Jan 17, 2003 6.756 6.756 6.756 6.756 0 +0.00(+0.00%)
Jan 16, 2003 6.729 6.756 6.722 6.756 3,256 -0.05(-0.70%)
Jan 15, 2003 6.803 6.803 6.803 6.803 0 +0.00(+0.00%)
Jan 14, 2003 6.824 6.857 6.797 6.803 5,328 -0.01(-0.20%)
Jan 13, 2003 6.851 6.857 6.797 6.817 10,953 +0.19(+2.85%)
Jan 10, 2003 6.749 6.749 6.628 6.628 6,068 -0.16(-2.29%)
Jan 09, 2003 6.621 6.783 6.621 6.783 21,758 +0.13(+1.93%)
Jan 08, 2003 6.682 6.682 6.655 6.655 3,108 -0.04(-0.61%)
Jan 07, 2003 6.695 6.824 6.695 6.695 12,433 -0.19(-2.75%)
Jan 06, 2003 6.884 6.884 6.884 6.884 592 +0.12(+1.80%)
Jan 03, 2003 6.763 6.763 6.763 6.763 947,303 -0.12(-1.77%)
Jan 02, 2003 6.702 6.884 6.695 6.884 4,736 +0.22(+3.24%)
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%)
Oct 01, 2002 5.844 6.074 5.844 5.952 22,794 +0.14(+2.32%)
Sep 30, 2002 5.716 5.851 5.716 5.817 415,037 -0.20(-3.26%)
Sep 27, 2002 6.074 6.074 5.952 6.013 4,884 -0.09(-1.55%)
Sep 26, 2002 5.912 6.107 5.912 6.107 4,144 +0.22(+3.79%)
Sep 25, 2002 5.939 5.945 5.884 5.884 3,256 +0.20(+3.57%)
Sep 24, 2002 5.675 5.682 5.675 5.682 6,512 -0.13(-2.21%)
Sep 23, 2002 5.952 5.966 5.810 5.810 22,202 -0.28(-4.55%)
Sep 20, 2002 6.148 6.182 6.087 6.087 1,332 -0.12(-1.96%)
Sep 19, 2002 6.216 6.249 6.209 6.209 10,509 -0.26(-3.97%)
Sep 18, 2002 6.466 6.466 6.466 6.466 0 +0.00(+0.00%)
Sep 17, 2002 6.533 6.533 6.466 6.466 1,332 -0.07(-1.03%)
Sep 16, 2002 6.560 6.560 6.533 6.533 3,108 -0.36(-5.20%)
Sep 13, 2002 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Sep 12, 2002 6.891 6.891 6.891 6.891 2,812 -0.16(-2.30%)
Sep 11, 2002 6.959 7.053 6.959 7.053 4,884 +0.26(+3.78%)
Sep 10, 2002 6.905 6.905 6.797 6.797 3,404 -0.07(-1.08%)
Sep 09, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 06, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 05, 2002 6.871 6.871 6.871 6.871 148,016 +0.05(+0.69%)
Sep 04, 2002 6.817 6.824 6.817 6.824 6,068 -0.03(-0.49%)
Sep 03, 2002 6.992 6.992 6.857 6.857 4,292 -0.09(-1.26%)
Aug 30, 2002 6.938 6.945 6.938 6.945 19,242 -0.18(-2.47%)
Aug 29, 2002 7.121 7.121 7.121 7.121 148 -0.20(-2.77%)
Aug 28, 2002 7.168 7.324 7.168 7.324 3,404 -0.08(-1.09%)
Aug 27, 2002 7.357 7.405 7.357 7.405 3,256 +0.24(+3.30%)
Aug 26, 2002 7.161 7.168 7.161 7.168 888 +0.10(+1.43%)
Aug 23, 2002 7.067 7.067 7.067 7.067 0 +0.00(+0.00%)
Aug 22, 2002 7.155 7.155 7.067 7.067 384,841 +0.14(+2.05%)
Aug 21, 2002 6.986 6.986 6.925 6.925 1,184 +0.06(+0.89%)
Aug 20, 2002 6.986 6.986 6.864 6.864 1,184 +0.07(+1.09%)
Aug 16, 2002 6.797 6.797 6.790 6.790 5,328 -0.16(-2.33%)
Aug 15, 2002 6.756 6.952 6.756 6.952 7,696 +0.26(+3.83%)
Aug 14, 2002 6.783 6.783 6.655 6.695 9,473 +0.03(+0.51%)
Aug 13, 2002 6.655 6.749 6.655 6.661 15,245 -0.20(-2.86%)
Aug 12, 2002 6.857 6.857 6.857 6.857 8,584 +0.24(+3.68%)
Aug 07, 2002 6.614 6.614 6.614 6.614 12,581 +0.16(+2.51%)
Aug 06, 2002 6.418 6.459 6.418 6.452 4,736 +0.22(+3.47%)
Aug 05, 2002 6.540 6.553 6.236 6.236 7,992 -0.32(-4.85%)
Aug 02, 2002 6.682 6.682 6.553 6.553 2,664 -0.16(-2.41%)
Aug 01, 2002 6.952 6.952 6.715 6.715 4,292 -0.21(-3.02%)
Jul 31, 2002 6.959 6.959 6.925 6.925 888,096 -0.27(-3.76%)
Jul 30, 2002 6.965 7.195 6.965 7.195 2,072 +0.20(+2.80%)
Jul 29, 2002 6.851 6.999 6.790 6.999 11,249 +0.31(+4.65%)
Jul 26, 2002 6.560 6.688 6.560 6.688 1,332 +0.16(+2.38%)
Jul 25, 2002 6.533 6.594 6.533 6.533 4,144 +0.11(+1.79%)
Jul 24, 2002 5.952 6.418 5.952 6.418 13,321 +0.17(+2.70%)
Jul 23, 2002 6.425 6.425 6.249 6.249 3,256 -0.48(-7.13%)
Jul 22, 2002 6.830 6.830 6.628 6.729 13,765 -0.24(-3.39%)
Jul 19, 2002 7.067 7.067 6.965 6.965 10,213 -0.43(-5.76%)
Jul 17, 2002 7.391 7.391 7.391 7.391 740 -0.01(-0.18%)
Jul 12, 2002 7.405 7.405 7.405 7.405 888 +0.10(+1.39%)
Jul 11, 2002 7.364 7.364 7.269 7.303 2,220 -0.58(-7.37%)
Jul 10, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Jul 09, 2002 7.878 7.884 7.878 7.884 740 -0.03(-0.34%)
Jul 08, 2002 7.938 8.040 7.911 7.911 3,108 +0.01(+0.09%)
Jul 05, 2002 7.905 7.905 7.905 7.905 3,552 +0.40(+5.31%)
Jul 04, 2002 7.601 7.601 7.499 7.506 4,144 +0.00(+0.00%)
Jul 03, 2002 7.601 7.601 7.499 7.506 4,144 -0.26(-3.39%)
Jul 02, 2002 7.898 7.898 7.769 7.769 5,032 -0.26(-3.28%)
Jul 01, 2002 8.006 8.040 7.999 8.033 10,065 +0.03(+0.34%)
Jun 28, 2002 7.938 8.006 7.871 8.006 12,137 +0.24(+3.04%)
Jun 27, 2002 7.742 7.871 7.742 7.769 8,436 +0.13(+1.68%)
Jun 26, 2002 7.641 7.641 7.641 7.641 296 +0.01(+0.09%)
Jun 25, 2002 7.621 7.668 7.540 7.634 26,346 +0.12(+1.62%)
Jun 21, 2002 7.506 7.513 7.506 7.513 2,220 +0.01(+0.18%)
Jun 20, 2002 7.492 7.499 7.492 7.499 3,256 -0.18(-2.37%)
Jun 19, 2002 7.682 7.682 7.682 7.682 0 +0.00(+0.00%)
Jun 18, 2002 7.729 7.769 7.607 7.682 31,971 -0.09(-1.13%)
Jun 17, 2002 7.513 7.769 7.513 7.769 11,989 +0.47(+6.48%)
Jun 14, 2002 7.432 7.432 7.296 7.296 4,440 -0.41(-5.35%)
Jun 12, 2002 7.837 7.837 7.709 7.709 12,877 -0.17(-2.14%)
Jun 11, 2002 7.999 7.999 7.878 7.878 2,812 -0.14(-1.69%)
Jun 10, 2002 8.073 8.107 7.905 8.013 12,285 +0.20(+2.60%)
Jun 07, 2002 7.864 7.864 7.810 7.810 2,368 -0.13(-1.62%)
Jun 06, 2002 7.965 7.965 7.938 7.938 1,480 +0.03(+0.43%)
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.