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 31, 2012 7.960 7.960 7.863 7.917 66,936 -0.01(-0.09%)
May 30, 2012 8.004 8.004 7.924 7.924 28,316 -0.19(-2.32%)
May 29, 2012 8.098 8.112 8.055 8.112 6,355 +0.09(+1.17%)
May 25, 2012 7.997 8.027 7.989 8.018 7,474 +0.02(+0.27%)
May 24, 2012 8.026 8.055 7.960 7.997 30,167 -0.06(-0.72%)
May 23, 2012 8.040 8.055 7.932 8.055 60,369 -0.08(-0.98%)
May 22, 2012 8.192 8.243 8.109 8.134 34,049 -0.02(-0.27%)
May 21, 2012 8.011 8.156 8.011 8.156 71,340 +0.19(+2.42%)
May 18, 2012 8.011 8.011 7.946 7.963 116,632 -0.03(-0.42%)
May 17, 2012 8.079 8.079 7.989 7.997 118,261 -0.09(-1.07%)
May 16, 2012 8.134 8.207 8.084 8.084 434,916 -0.04(-0.45%)
May 15, 2012 8.178 8.192 8.112 8.120 469,540 -0.13(-1.58%)
May 14, 2012 8.279 8.301 8.246 8.250 53,366 -0.19(-2.23%)
May 11, 2012 8.467 8.508 8.438 8.438 7,048 -0.03(-0.34%)
May 10, 2012 8.453 8.503 8.453 8.467 25,551 +0.08(+0.94%)
May 09, 2012 8.351 8.442 8.308 8.388 28,844 -0.14(-1.69%)
May 08, 2012 8.539 8.547 8.474 8.532 364,874 -0.07(-0.76%)
May 07, 2012 8.525 8.601 8.511 8.597 122,353 +0.07(+0.85%)
May 04, 2012 8.597 8.616 8.518 8.525 59,846 -0.12(-1.34%)
May 03, 2012 8.684 8.706 8.626 8.641 95,065 -0.09(-1.08%)
May 02, 2012 8.713 8.735 8.684 8.735 45,144 -0.08(-0.90%)
May 01, 2012 8.735 8.866 8.735 8.814 190,845 +0.09(+1.00%)
Apr 30, 2012 8.684 8.728 8.670 8.728 80,625 +0.01(+0.17%)
Apr 27, 2012 8.699 8.742 8.670 8.713 28,893 +0.02(+0.25%)
Apr 26, 2012 8.619 8.706 8.611 8.691 195,465 +0.00(+0.00%)
Apr 25, 2012 8.699 8.713 8.662 8.691 32,222 +0.17(+2.04%)
Apr 24, 2012 8.503 8.558 8.503 8.518 165,789 +0.07(+0.77%)
Apr 23, 2012 8.438 8.460 8.395 8.453 111,449 -0.17(-1.96%)
Apr 20, 2012 8.641 8.641 8.619 8.622 6,281 +0.06(+0.71%)
Apr 19, 2012 8.626 8.662 8.532 8.561 60,507 -0.08(-0.92%)
Apr 18, 2012 8.605 8.662 8.605 8.641 70,678 -0.08(-0.86%)
Apr 17, 2012 8.684 8.728 8.655 8.716 30,774 +0.13(+1.53%)
Apr 16, 2012 8.561 8.597 8.511 8.584 34,461 +0.04(+0.53%)
Apr 13, 2012 8.605 8.605 8.482 8.539 35,797 -0.17(-1.90%)
Apr 12, 2012 8.583 8.713 8.583 8.705 86,970 +0.21(+2.46%)
Apr 11, 2012 8.547 8.568 8.489 8.496 106,119 +0.14(+1.73%)
Apr 10, 2012 8.503 8.554 8.351 8.351 272,321 -0.15(-1.79%)
Apr 09, 2012 8.438 8.539 8.416 8.503 42,611 -0.03(-0.34%)
Apr 05, 2012 8.503 8.554 8.467 8.532 498,326 -0.12(-1.42%)
Apr 04, 2012 8.670 8.699 8.590 8.655 304,531 -0.24(-2.69%)
Apr 03, 2012 9.010 9.046 8.843 8.894 76,942 -0.15(-1.68%)
Apr 02, 2012 8.865 9.060 8.851 9.046 198,387 +0.12(+1.30%)
Mar 30, 2012 8.901 8.930 8.851 8.930 71,118 +0.10(+1.15%)
Mar 29, 2012 8.771 8.829 8.742 8.829 95,327 -0.02(-0.27%)
Mar 28, 2012 8.901 8.923 8.814 8.853 19,413 -0.09(-1.03%)
Mar 27, 2012 9.024 9.024 8.945 8.945 33,126 -0.11(-1.20%)
Mar 26, 2012 8.988 9.068 8.981 9.053 115,720 +0.17(+1.87%)
Mar 23, 2012 8.829 8.894 8.771 8.887 45,203 +0.07(+0.74%)
Mar 22, 2012 8.793 8.836 8.778 8.822 76,883 -0.06(-0.65%)
Mar 21, 2012 8.901 8.901 8.843 8.880 56,727 -0.04(-0.41%)
Mar 20, 2012 8.851 8.930 8.836 8.916 22,205 -0.07(-0.81%)
Mar 19, 2012 8.880 8.995 8.872 8.988 251,269 +0.12(+1.30%)
Mar 16, 2012 8.829 8.887 8.829 8.872 22,561 +0.10(+1.16%)
Mar 15, 2012 8.706 8.771 8.706 8.771 21,964 +0.07(+0.83%)
Mar 14, 2012 8.728 8.728 8.655 8.699 34,820 -0.04(-0.41%)
Mar 13, 2012 8.677 8.735 8.677 8.735 18,089 +0.11(+1.26%)
Mar 12, 2012 8.583 8.655 8.539 8.626 70,166 +0.07(+0.85%)
Mar 09, 2012 8.583 8.597 8.539 8.554 23,492 -0.06(-0.67%)
Mar 08, 2012 8.503 8.634 8.503 8.612 109,439 +0.22(+2.67%)
Mar 07, 2012 8.351 8.409 8.330 8.387 162,890 +0.12(+1.49%)
Mar 06, 2012 8.344 8.351 8.243 8.264 49,199 -0.32(-3.71%)
Mar 05, 2012 8.561 8.590 8.547 8.583 16,815 -0.02(-0.25%)
Mar 02, 2012 8.612 8.619 8.561 8.605 23,217 -0.06(-0.67%)
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.