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 (%)
Jul 29, 2011 9.363 9.419 9.321 9.349 503,231 -0.06(-0.60%)
Jul 28, 2011 9.384 9.475 9.384 9.405 18,134 -0.04(-0.37%)
Jul 27, 2011 9.608 9.614 9.412 9.440 162,839 -0.25(-2.53%)
Jul 26, 2011 9.699 9.709 9.664 9.685 29,730 +0.05(+0.51%)
Jul 25, 2011 9.643 9.671 9.636 9.636 11,968 -0.05(-0.51%)
Jul 22, 2011 9.706 9.706 9.685 9.685 28,050 +0.01(+0.15%)
Jul 21, 2011 9.531 9.699 9.524 9.671 353,325 +0.31(+3.30%)
Jul 20, 2011 9.370 9.370 9.300 9.363 23,918 +0.15(+1.68%)
Jul 19, 2011 9.138 9.216 9.138 9.209 112,776 +0.15(+1.63%)
Jul 18, 2011 9.082 9.089 8.984 9.061 33,684 -0.18(-1.90%)
Jul 15, 2011 9.223 9.272 9.175 9.237 53,855 +0.08(+0.84%)
Jul 14, 2011 9.314 9.342 9.152 9.159 127,097 -0.06(-0.68%)
Jul 13, 2011 9.166 9.321 9.159 9.223 150,266 +0.14(+1.54%)
Jul 12, 2011 9.096 9.194 9.082 9.082 30,292 -0.16(-1.73%)
Jul 11, 2011 9.293 9.314 9.223 9.242 215,527 -0.38(-3.94%)
Jul 08, 2011 9.657 9.706 9.587 9.622 94,062 -0.20(-2.08%)
Jul 07, 2011 9.798 9.847 9.770 9.826 23,743 +0.13(+1.38%)
Jul 06, 2011 9.727 9.729 9.664 9.692 174,628 -0.13(-1.29%)
Jul 05, 2011 9.903 9.909 9.805 9.819 115,278 -0.15(-1.48%)
Jul 01, 2011 9.840 9.966 9.828 9.966 57,665 +0.07(+0.71%)
Jun 30, 2011 9.784 9.910 9.784 9.896 48,861 +0.13(+1.29%)
Jun 29, 2011 9.678 9.770 9.636 9.770 34,422 +0.20(+2.05%)
Jun 28, 2011 9.524 9.589 9.517 9.573 43,273 +0.04(+0.44%)
Jun 27, 2011 9.454 9.552 9.440 9.531 110,797 +0.09(+0.97%)
Jun 24, 2011 9.545 9.552 9.419 9.440 63,219 -0.15(-1.54%)
Jun 23, 2011 9.496 9.587 9.426 9.587 504,021 -0.09(-0.94%)
Jun 22, 2011 9.735 9.791 9.671 9.678 133,518 -0.15(-1.48%)
Jun 21, 2011 9.803 9.845 9.776 9.824 1,843,036 +0.14(+1.42%)
Jun 20, 2011 9.665 9.686 9.647 9.686 11,714 -0.03(-0.35%)
Jun 17, 2011 9.755 9.769 9.693 9.720 160,011 +0.19(+2.03%)
Jun 16, 2011 9.500 9.576 9.445 9.527 119,430 -0.06(-0.58%)
Jun 15, 2011 9.720 9.748 9.555 9.583 88,455 -0.34(-3.47%)
Jun 14, 2011 9.886 9.982 9.886 9.927 177,318 +0.16(+1.62%)
Jun 13, 2011 9.789 9.838 9.724 9.769 265,091 +0.01(+0.07%)
Jun 10, 2011 9.934 9.934 9.728 9.762 402,772 -0.28(-2.75%)
Jun 09, 2011 9.982 10.07 9.973 10.04 125,683 +0.07(+0.67%)
Jun 08, 2011 10.07 10.08 9.955 9.971 241,797 -0.16(-1.54%)
Jun 07, 2011 10.18 10.22 10.13 10.13 306,492 +0.10(+0.96%)
Jun 06, 2011 10.14 10.16 10.02 10.03 539,502 -0.14(-1.42%)
Jun 03, 2011 10.06 10.24 10.04 10.18 2,750,238 +0.23(+2.29%)
May 24, 2011 9.989 9.996 9.914 9.948 44,449 +0.05(+0.49%)
May 23, 2011 9.893 9.947 9.858 9.900 107,071 -0.26(-2.51%)
May 20, 2011 10.28 10.28 10.15 10.15 300,323 -0.17(-1.60%)
May 19, 2011 10.25 10.33 10.20 10.32 199,478 +0.13(+1.29%)
May 18, 2011 10.16 10.22 10.15 10.19 257,069 +0.01(+0.07%)
May 17, 2011 10.11 10.20 10.07 10.18 393,434 -0.01(-0.07%)
May 16, 2011 10.13 10.27 10.13 10.19 275,545 +0.04(+0.41%)
May 13, 2011 10.26 10.29 10.07 10.15 143,860 -0.08(-0.74%)
May 12, 2011 10.16 10.27 10.11 10.22 338,658 +0.12(+1.16%)
May 11, 2011 10.24 10.24 10.05 10.11 268,371 -0.25(-2.40%)
May 10, 2011 10.29 10.37 10.27 10.35 308,516 +0.12(+1.14%)
May 09, 2011 10.15 10.27 10.12 10.24 2,040,868 +0.12(+1.16%)
May 06, 2011 10.28 10.28 10.01 10.12 1,356,961 -0.10(-0.95%)
May 05, 2011 10.35 10.36 10.19 10.22 427,720 -0.29(-2.75%)
May 04, 2011 10.63 10.65 10.49 10.51 463,079 -0.17(-1.55%)
May 03, 2011 10.64 10.75 10.62 10.67 582,253 -0.05(-0.45%)
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.