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%)
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.