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 28, 2004 9.458 9.458 9.323 9.330 11,101 -0.05(-0.50%)
May 27, 2004 9.290 9.377 9.222 9.377 10,213 +0.17(+1.83%)
May 26, 2004 9.168 9.208 9.168 9.208 8,140 +0.02(+0.22%)
May 25, 2004 9.154 9.188 9.094 9.188 10,805 +0.06(+0.67%)
May 24, 2004 9.094 9.127 9.073 9.127 75,784 +0.11(+1.20%)
May 21, 2004 9.033 9.073 9.019 9.019 32,563 -0.01(-0.15%)
May 20, 2004 9.080 9.080 9.026 9.033 1,332 +0.09(+1.06%)
May 19, 2004 8.979 8.999 8.938 8.938 599,761 +0.09(+0.99%)
May 18, 2004 8.857 8.857 8.830 8.850 95,766 -0.02(-0.23%)
May 17, 2004 8.931 8.931 8.850 8.871 19,686 +0.03(+0.31%)
May 14, 2004 8.850 8.857 8.844 8.844 3,256 +0.08(+0.93%)
May 13, 2004 8.783 8.790 8.756 8.763 4,144 -0.09(-0.99%)
May 12, 2004 8.817 8.850 8.790 8.850 191,976 +0.03(+0.38%)
May 11, 2004 8.681 8.823 8.681 8.817 276,494 -0.01(-0.15%)
May 10, 2004 8.790 8.850 8.790 8.830 51,509 -0.07(-0.83%)
May 07, 2004 9.026 9.080 8.904 8.904 10,509 -0.28(-3.09%)
May 06, 2004 9.235 9.235 9.141 9.188 8,880 -0.13(-1.38%)
May 05, 2004 9.262 9.323 9.262 9.317 52,693 +0.14(+1.55%)
May 04, 2004 9.222 9.222 9.127 9.175 11,989 +0.08(+0.89%)
May 03, 2004 9.067 9.094 9.067 9.094 2,664 +0.03(+0.30%)
Apr 30, 2004 9.087 9.087 9.067 9.067 413,705 +0.05(+0.52%)
Apr 29, 2004 9.033 9.060 9.019 9.019 9,028 -0.09(-0.96%)
Apr 28, 2004 9.222 9.222 9.107 9.107 14,061 -0.11(-1.25%)
Apr 27, 2004 9.154 9.235 9.154 9.222 28,715 +0.03(+0.37%)
Apr 26, 2004 9.222 9.222 9.188 9.188 3,256 -0.03(-0.37%)
Apr 23, 2004 9.188 9.249 9.188 9.222 13,025 -0.03(-0.29%)
Apr 22, 2004 9.154 9.249 9.154 9.249 13,469 +0.03(+0.29%)
Apr 21, 2004 9.154 9.222 9.154 9.222 19,390 -0.03(-0.36%)
Apr 20, 2004 9.262 9.303 9.229 9.256 10,213 -0.07(-0.80%)
Apr 19, 2004 9.283 9.357 9.256 9.330 50,325 +0.01(+0.07%)
Apr 16, 2004 9.188 9.323 9.188 9.323 5,920 +0.18(+1.92%)
Apr 15, 2004 9.175 9.175 9.148 9.148 3,700 +0.02(+0.22%)
Apr 14, 2004 9.107 9.181 9.107 9.127 50,769 -0.09(-1.03%)
Apr 13, 2004 9.290 9.290 9.188 9.222 40,112 -0.07(-0.73%)
Apr 12, 2004 10.05 10.05 9.256 9.290 68,679 +0.05(+0.59%)
Apr 08, 2004 9.323 9.323 9.235 9.235 25,606 -0.09(-0.94%)
Apr 07, 2004 9.256 9.337 9.235 9.323 38,188 +0.10(+1.10%)
Apr 06, 2004 9.175 9.229 9.175 9.222 32,711 +0.11(+1.26%)
Apr 05, 2004 9.114 9.168 9.053 9.107 145,203 -0.09(-1.03%)
Apr 02, 2004 9.256 9.256 9.175 9.202 29,011 -0.07(-0.80%)
Apr 01, 2004 9.188 9.276 9.161 9.276 56,246 +0.17(+1.85%)
Mar 31, 2004 9.053 9.148 9.053 9.107 95,322 +0.10(+1.13%)
Mar 30, 2004 8.979 9.013 8.952 9.006 73,712 +0.00(+0.00%)
Mar 29, 2004 8.925 9.006 8.925 9.006 75,636 +0.11(+1.29%)
Mar 26, 2004 8.864 8.898 8.864 8.891 4,884 -0.01(-0.15%)
Mar 25, 2004 8.857 8.904 8.857 8.904 44,404 +0.13(+1.46%)
Mar 24, 2004 8.850 8.884 8.722 8.776 317,938 -0.15(-1.67%)
Mar 23, 2004 8.904 8.945 8.898 8.925 6,364 +0.09(+1.07%)
Mar 22, 2004 8.938 8.938 8.823 8.830 20,426 -0.16(-1.73%)
Mar 19, 2004 9.121 9.121 8.986 8.986 152,160 -0.20(-2.13%)
Mar 18, 2004 9.222 9.222 9.175 9.181 10,065 +0.01(+0.07%)
Mar 17, 2004 9.053 9.175 9.053 9.175 16,429 +0.18(+2.03%)
Mar 16, 2004 9.033 9.067 8.952 8.992 22,942 +0.03(+0.30%)
Mar 15, 2004 9.060 9.094 8.918 8.965 70,159 -0.13(-1.41%)
Mar 12, 2004 9.195 9.195 9.087 9.094 91,473 -0.09(-0.96%)
Mar 11, 2004 9.330 9.330 9.181 9.181 68,975 -0.18(-1.95%)
Mar 10, 2004 9.445 9.445 9.357 9.364 33,155 -0.11(-1.21%)
Mar 09, 2004 9.654 9.654 9.465 9.479 63,202 -0.16(-1.61%)
Mar 08, 2004 9.749 9.762 9.634 9.634 22,942 -0.08(-0.83%)
Mar 05, 2004 9.621 9.715 9.621 9.715 12,137 +0.17(+1.77%)
Mar 04, 2004 9.391 9.546 9.391 9.546 17,909 +0.09(+1.00%)
Mar 03, 2004 9.492 9.492 9.330 9.452 38,336 -0.13(-1.34%)
Mar 02, 2004 9.661 9.688 9.506 9.580 65,127 -0.14(-1.39%)
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.