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 (%)
Jun 30, 2011 9.772 9.899 9.772 9.885 48,917 +0.13(+1.29%)
Jun 29, 2011 9.667 9.758 9.625 9.758 34,462 +0.20(+2.05%)
Jun 28, 2011 9.513 9.578 9.506 9.562 43,322 +0.04(+0.44%)
Jun 27, 2011 9.443 9.541 9.429 9.520 110,924 +0.09(+0.97%)
Jun 24, 2011 9.534 9.541 9.408 9.429 63,291 -0.15(-1.54%)
Jun 23, 2011 9.485 9.576 9.415 9.576 504,597 -0.09(-0.94%)
Jun 22, 2011 9.723 9.779 9.660 9.667 133,671 -0.15(-1.48%)
Jun 21, 2011 9.792 9.833 9.764 9.813 1,845,144 +0.14(+1.42%)
Jun 20, 2011 9.654 9.675 9.636 9.675 11,727 -0.03(-0.35%)
Jun 17, 2011 9.744 9.758 9.682 9.709 160,194 +0.19(+2.03%)
Jun 16, 2011 9.489 9.565 9.434 9.517 119,567 -0.06(-0.58%)
Jun 15, 2011 9.709 9.737 9.544 9.572 88,556 -0.34(-3.47%)
Jun 14, 2011 9.875 9.971 9.875 9.916 177,521 +0.16(+1.62%)
Jun 13, 2011 9.778 9.826 9.713 9.758 265,394 +0.01(+0.07%)
Jun 10, 2011 9.923 9.923 9.717 9.751 403,233 -0.28(-2.75%)
Jun 09, 2011 9.971 10.06 9.962 10.03 125,827 +0.07(+0.67%)
Jun 08, 2011 10.05 10.07 9.944 9.959 242,073 -0.16(-1.55%)
Jun 07, 2011 10.17 10.21 10.12 10.12 306,843 +0.10(+0.96%)
Jun 06, 2011 10.13 10.15 10.01 10.02 540,119 -0.14(-1.42%)
Jun 03, 2011 10.05 10.23 10.03 10.16 2,753,384 +0.23(+2.29%)
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%)
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.