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 31, 2002 8.040 8.107 7.972 7.972 6,660 +0.13(+1.64%)
May 28, 2002 7.871 8.006 7.837 7.844 7,548 -0.05(-0.68%)
May 27, 2002 7.898 7.952 7.844 7.898 22,942 +0.00(+0.00%)
May 24, 2002 7.898 7.952 7.844 7.898 22,942 -0.01(-0.17%)
May 23, 2002 8.019 8.040 7.911 7.911 87,625 -0.09(-1.18%)
May 22, 2002 8.013 8.141 8.006 8.006 7,844 -0.08(-1.00%)
May 21, 2002 8.141 8.141 8.087 8.087 10,805 -0.07(-0.83%)
May 20, 2002 8.107 8.168 8.107 8.155 16,429 -0.03(-0.41%)
May 17, 2002 8.155 8.188 8.107 8.188 69,567 +0.04(+0.50%)
May 16, 2002 8.094 8.161 8.019 8.148 469,951 +0.10(+1.26%)
May 15, 2002 8.040 8.046 8.006 8.046 5,624 -0.11(-1.41%)
May 14, 2002 8.107 8.175 8.107 8.161 12,433 -0.01(-0.17%)
May 13, 2002 8.100 8.175 8.033 8.175 12,581 +0.14(+1.77%)
May 10, 2002 8.040 8.100 8.033 8.033 11,249 -0.01(-0.08%)
May 09, 2002 8.006 8.040 7.992 8.040 3,848 +0.05(+0.59%)
May 08, 2002 7.878 7.992 7.878 7.992 44,552 +0.06(+0.77%)
May 07, 2002 7.932 7.932 7.932 7.932 148 -0.07(-0.84%)
May 06, 2002 7.999 7.999 7.999 7.999 13,025 +0.17(+2.16%)
May 03, 2002 7.837 7.945 7.830 7.830 3,404 -0.01(-0.09%)
May 02, 2002 7.722 7.837 7.722 7.837 5,624 +0.13(+1.67%)
May 01, 2002 7.709 7.709 7.709 7.709 0 +0.00(+0.00%)
Apr 30, 2002 7.749 7.749 7.709 7.709 1,480 -0.05(-0.70%)
Apr 29, 2002 7.648 7.769 7.634 7.763 5,920 -0.06(-0.78%)
Apr 26, 2002 7.823 7.823 7.823 7.823 1,924 +0.00(+0.00%)
Apr 25, 2002 7.823 7.823 7.823 7.823 5,328 -0.21(-2.61%)
Apr 24, 2002 8.026 8.040 8.026 8.033 2,516 +0.09(+1.19%)
Apr 23, 2002 7.938 7.972 7.938 7.938 11,989 +0.07(+0.94%)
Apr 22, 2002 7.844 7.864 7.844 7.864 11,249 +0.02(+0.26%)
Apr 19, 2002 7.810 7.844 7.810 7.844 5,772 -0.02(-0.26%)
Apr 18, 2002 7.837 7.864 7.837 7.864 15,541 +0.00(+0.00%)
Apr 17, 2002 7.857 7.864 7.857 7.864 3,552 +0.10(+1.31%)
Apr 16, 2002 7.736 7.769 7.736 7.763 19,686 +0.32(+4.36%)
Apr 15, 2002 7.438 7.438 7.438 7.438 0 +0.00(+0.00%)
Apr 12, 2002 7.438 7.438 7.438 7.438 1,628 +0.00(+0.00%)
Apr 11, 2002 7.438 7.438 7.438 7.438 148 +0.01(+0.09%)
Apr 10, 2002 7.432 7.432 7.432 7.432 148 -0.03(-0.36%)
Apr 09, 2002 7.459 7.459 7.459 7.459 592 +0.03(+0.36%)
Apr 08, 2002 7.425 7.432 7.425 7.432 5,920 -0.20(-2.65%)
Apr 05, 2002 7.634 7.634 7.634 7.634 0 +0.00(+0.00%)
Apr 04, 2002 7.594 7.634 7.594 7.634 6,216 +0.17(+2.26%)
Apr 03, 2002 7.465 7.465 7.465 7.465 4,736 +0.00(+0.00%)
Apr 02, 2002 7.465 7.465 7.465 7.465 2,960 -0.03(-0.36%)
Apr 01, 2002 7.492 7.492 7.492 7.492 2,812 +0.05(+0.64%)
Mar 29, 2002 7.303 7.445 7.303 7.445 5,328 +0.00(+0.00%)
Mar 28, 2002 7.303 7.445 7.303 7.445 5,328 +0.02(+0.27%)
Mar 27, 2002 7.425 7.425 7.425 7.425 5,032 -0.01(-0.09%)
Mar 26, 2002 7.492 7.492 7.432 7.432 18,946 +0.09(+1.29%)
Mar 25, 2002 7.432 7.459 7.330 7.337 20,278 +0.02(+0.28%)
Mar 22, 2002 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Mar 21, 2002 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Mar 20, 2002 7.310 7.317 7.310 7.317 5,624 -0.07(-0.91%)
Mar 19, 2002 7.398 7.398 7.384 7.384 296 +0.12(+1.67%)
Mar 18, 2002 7.263 7.263 7.263 7.263 888 +0.01(+0.09%)
Mar 15, 2002 7.256 7.256 7.256 7.256 5,032 +0.00(+0.00%)
Mar 14, 2002 7.256 7.256 7.256 7.256 0 +0.00(+0.00%)
Mar 13, 2002 7.256 7.256 7.256 7.256 296 +0.09(+1.23%)
Mar 12, 2002 7.256 7.256 7.168 7.168 5,032 +0.01(+0.09%)
Mar 11, 2002 7.168 7.168 7.161 7.161 1,924 +0.03(+0.47%)
Mar 08, 2002 7.290 7.290 7.128 7.128 592 -0.10(-1.40%)
Mar 07, 2002 7.263 7.290 7.229 7.229 46,625 -0.07(-0.93%)
Mar 06, 2002 7.168 7.296 7.168 7.296 888 +0.00(+0.00%)
Mar 05, 2002 7.296 7.296 7.296 7.296 1,036 -0.03(-0.46%)
Mar 04, 2002 7.202 7.330 7.202 7.330 1,776 +0.16(+2.26%)
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.