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 (%)
Aug 31, 2004 10.03 10.09 10.03 10.07 25,458 +0.19(+1.91%)
Aug 30, 2004 9.965 9.979 9.796 9.884 39,224 -0.05(-0.54%)
Aug 27, 2004 10.02 10.02 9.904 9.938 10,065 -0.08(-0.81%)
Aug 26, 2004 9.952 10.02 9.952 10.02 20,278 +0.09(+0.88%)
Aug 25, 2004 9.857 9.931 9.796 9.931 10,953 +0.10(+1.03%)
Aug 24, 2004 9.823 9.830 9.702 9.830 22,054 -0.07(-0.68%)
Aug 23, 2004 9.931 9.931 9.871 9.898 9,325 -0.03(-0.27%)
Aug 20, 2004 9.776 9.952 9.776 9.925 10,953 +0.08(+0.82%)
Aug 19, 2004 9.803 9.857 9.803 9.844 9,325 +0.04(+0.41%)
Aug 18, 2004 9.850 9.850 9.729 9.803 27,086 -0.02(-0.21%)
Aug 17, 2004 9.803 9.837 9.796 9.823 12,137 +0.01(+0.14%)
Aug 16, 2004 9.749 9.810 9.749 9.810 16,577 +0.11(+1.11%)
Aug 13, 2004 9.627 9.722 9.627 9.702 4,736 +0.11(+1.13%)
Aug 12, 2004 9.648 9.654 9.594 9.594 5,476 -0.07(-0.77%)
Aug 11, 2004 9.695 9.695 9.614 9.668 10,805 -0.07(-0.69%)
Aug 10, 2004 9.769 9.789 9.735 9.735 7,104 +0.05(+0.49%)
Aug 09, 2004 9.769 9.769 9.648 9.688 19,982 -0.08(-0.83%)
Aug 06, 2004 9.715 9.796 9.715 9.769 17,317 +0.07(+0.70%)
Aug 05, 2004 9.769 9.769 9.688 9.702 11,249 +0.05(+0.49%)
Aug 04, 2004 9.627 9.675 9.567 9.654 172,586 +0.01(+0.07%)
Aug 03, 2004 9.681 9.681 9.614 9.648 9,769 +0.06(+0.63%)
Aug 02, 2004 9.594 9.600 9.546 9.587 9,028 +0.04(+0.42%)
Jul 30, 2004 9.668 9.668 9.512 9.546 18,650 -0.03(-0.28%)
Jul 29, 2004 9.485 9.600 9.485 9.573 13,321 +0.15(+1.58%)
Jul 28, 2004 9.425 9.425 9.364 9.425 5,624 -0.05(-0.50%)
Jul 27, 2004 9.398 9.492 9.398 9.472 3,848 +0.07(+0.79%)
Jul 26, 2004 9.540 9.540 9.337 9.398 57,134 +0.05(+0.58%)
Jul 23, 2004 9.404 9.492 9.310 9.344 81,260 -0.23(-2.40%)
Jul 22, 2004 9.661 9.688 9.526 9.573 15,097 -0.03(-0.35%)
Jul 21, 2004 9.742 9.742 9.607 9.607 4,292 -0.05(-0.56%)
Jul 20, 2004 9.661 9.708 9.661 9.661 34,191 -0.12(-1.24%)
Jul 19, 2004 9.668 9.810 9.661 9.783 26,198 -0.03(-0.28%)
Jul 16, 2004 9.823 9.864 9.810 9.810 15,985 +0.01(+0.07%)
Jul 15, 2004 9.830 9.864 9.749 9.803 8,732 -0.03(-0.27%)
Jul 14, 2004 9.898 9.904 9.796 9.830 35,671 +0.01(+0.07%)
Jul 13, 2004 9.735 9.830 9.722 9.823 4,292 +0.09(+0.90%)
Jul 12, 2004 9.823 9.864 9.702 9.735 21,906 -0.05(-0.48%)
Jul 09, 2004 9.729 9.783 9.729 9.783 7,992 +0.05(+0.56%)
Jul 08, 2004 9.661 9.762 9.661 9.729 10,657 -0.02(-0.21%)
Jul 07, 2004 9.708 9.796 9.708 9.749 8,880 +0.09(+0.98%)
Jul 06, 2004 9.661 9.661 9.546 9.654 8,732 -0.01(-0.14%)
Jul 02, 2004 9.681 9.702 9.621 9.668 36,411 +0.03(+0.28%)
Jul 01, 2004 9.796 9.796 9.580 9.641 34,931 -0.09(-0.90%)
Jun 30, 2004 9.634 9.729 9.634 9.729 35,227 +0.13(+1.34%)
Jun 29, 2004 9.607 9.661 9.512 9.600 124,185 -0.03(-0.28%)
Jun 28, 2004 9.594 9.688 9.594 9.627 5,920 +0.04(+0.42%)
Jun 25, 2004 9.594 9.634 9.540 9.587 12,581 -0.04(-0.42%)
Jun 24, 2004 9.634 9.634 9.600 9.627 8,140 +0.04(+0.42%)
Jun 23, 2004 9.512 9.587 9.492 9.587 9,769 +0.00(+0.00%)
Jun 22, 2004 9.560 9.614 9.506 9.587 7,104 +0.02(+0.21%)
Jun 21, 2004 9.627 9.627 9.567 9.567 18,205 -0.07(-0.77%)
Jun 18, 2004 9.587 9.648 9.587 9.641 2,812 +0.11(+1.21%)
Jun 17, 2004 9.458 9.627 9.418 9.526 22,498 +0.03(+0.28%)
Jun 16, 2004 9.485 9.499 9.438 9.499 12,137 -0.02(-0.21%)
Jun 15, 2004 9.425 9.526 9.425 9.519 18,946 +0.14(+1.44%)
Jun 14, 2004 9.256 9.425 9.256 9.384 82,741 -0.11(-1.21%)
Jun 10, 2004 9.506 9.546 9.431 9.499 19,390 -0.01(-0.07%)
Jun 09, 2004 9.661 9.661 9.492 9.506 28,419 -0.20(-2.09%)
Jun 08, 2004 9.715 9.715 9.627 9.708 30,195 -0.04(-0.42%)
Jun 07, 2004 9.715 9.749 9.668 9.749 37,448 +0.10(+1.05%)
Jun 04, 2004 9.594 9.668 9.560 9.648 82,148 +0.14(+1.42%)
Jun 03, 2004 9.526 9.526 9.512 9.512 3,552 +0.10(+1.08%)
Jun 02, 2004 9.512 9.512 9.384 9.411 22,942 +0.05(+0.58%)
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.