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

Belgium Ishares MSCI ETF (NY: EWK )

19.90 +0.11 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 24, 2011 9.978 9.985 9.902 9.937 44,499 +0.05(+0.49%)
May 23, 2011 9.882 9.936 9.847 9.888 107,194 -0.25(-2.51%)
May 20, 2011 10.27 10.27 10.14 10.14 300,667 -0.17(-1.60%)
May 19, 2011 10.24 10.32 10.18 10.31 199,707 +0.13(+1.29%)
May 18, 2011 10.15 10.21 10.14 10.18 257,363 +0.01(+0.07%)
May 17, 2011 10.10 10.18 10.05 10.17 393,884 -0.01(-0.07%)
May 16, 2011 10.12 10.26 10.12 10.18 275,860 +0.04(+0.41%)
May 13, 2011 10.25 10.28 10.06 10.14 144,025 -0.08(-0.74%)
May 12, 2011 10.15 10.26 10.10 10.21 339,046 +0.12(+1.16%)
May 11, 2011 10.23 10.23 10.04 10.10 268,678 -0.25(-2.40%)
May 10, 2011 10.28 10.36 10.26 10.34 308,869 +0.12(+1.15%)
May 09, 2011 10.14 10.25 10.11 10.23 2,043,202 +0.12(+1.16%)
May 06, 2011 10.27 10.27 9.999 10.11 1,358,513 -0.10(-0.94%)
May 05, 2011 10.34 10.35 10.18 10.21 428,209 -0.29(-2.75%)
May 04, 2011 10.62 10.64 10.48 10.49 463,608 -0.17(-1.55%)
May 03, 2011 10.63 10.74 10.60 10.66 582,918 -0.05(-0.45%)
May 02, 2011 10.70 10.71 10.69 10.71 1,134,985 -0.03(-0.32%)
Apr 29, 2011 10.65 10.74 10.62 10.74 84,037 +0.07(+0.65%)
Apr 28, 2011 10.58 10.68 10.58 10.67 594,427 +0.05(+0.45%)
Apr 27, 2011 10.48 10.63 10.45 10.63 446,138 +0.18(+1.71%)
Apr 26, 2011 10.43 10.47 10.38 10.45 164,008 +0.17(+1.61%)
Apr 25, 2011 10.29 10.32 10.26 10.28 257,761 -0.01(-0.07%)
Apr 21, 2011 10.29 10.30 10.25 10.29 106,262 +0.06(+0.54%)
Apr 20, 2011 10.25 10.25 10.21 10.23 108,939 +0.16(+1.57%)
Apr 19, 2011 10.02 10.09 9.985 10.07 123,957 +0.14(+1.46%)
Apr 18, 2011 9.909 9.930 9.813 9.930 119,446 -0.18(-1.77%)
Apr 15, 2011 10.09 10.13 10.03 10.11 123,030 +0.01(+0.07%)
Apr 14, 2011 10.05 10.13 10.03 10.10 138,206 +0.02(+0.21%)
Apr 13, 2011 10.12 10.14 10.04 10.08 116,729 +0.03(+0.34%)
Apr 12, 2011 10.06 10.09 9.992 10.05 55,856 -0.05(-0.48%)
Apr 11, 2011 10.10 10.12 10.05 10.10 129,288 +0.00(+0.00%)
Apr 08, 2011 10.14 10.14 10.05 10.10 413,837 +0.07(+0.69%)
Apr 07, 2011 9.985 10.03 9.950 10.03 63,179 +0.01(+0.14%)
Apr 06, 2011 9.950 10.03 9.944 10.01 114,069 +0.10(+0.97%)
Apr 05, 2011 9.854 9.937 9.854 9.916 190,195 +0.04(+0.42%)
Apr 04, 2011 9.923 9.957 9.854 9.875 439,590 +0.04(+0.42%)
Apr 01, 2011 9.709 9.833 9.709 9.833 54,650 +0.12(+1.20%)
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%)
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.