Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

19.45 +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 8.729 8.749 8.729 8.749 1,036 +0.04(+0.47%)
Dec 30, 2003 8.709 8.709 8.709 8.709 0 +0.00(+0.00%)
Dec 29, 2003 8.702 8.715 8.600 8.709 22,794 +0.11(+1.26%)
Dec 26, 2003 8.533 8.654 8.533 8.600 4,736 +0.07(+0.79%)
Dec 24, 2003 8.607 8.607 8.533 8.533 1,776 +0.00(+0.00%)
Dec 23, 2003 8.519 8.533 8.519 8.533 888 -0.05(-0.55%)
Dec 22, 2003 8.506 8.627 8.506 8.580 33,747 -0.57(-6.27%)
Dec 19, 2003 9.154 9.154 9.154 9.154 0 +0.00(+0.00%)
Dec 18, 2003 9.168 9.168 9.107 9.154 6,068 +0.14(+1.50%)
Dec 17, 2003 9.013 9.087 9.019 9.019 6,660 +0.01(+0.08%)
Dec 16, 2003 9.006 9.013 9.006 9.013 3,848 +0.01(+0.07%)
Dec 15, 2003 8.945 9.006 8.945 9.006 1,480 +0.05(+0.60%)
Dec 12, 2003 8.945 8.952 8.945 8.952 17,909 -0.05(-0.53%)
Dec 11, 2003 8.918 8.999 8.918 8.999 20,130 +0.01(+0.08%)
Dec 10, 2003 8.992 9.013 8.979 8.992 740 -0.03(-0.30%)
Dec 09, 2003 9.019 9.040 9.019 9.019 2,516 +0.14(+1.60%)
Dec 08, 2003 8.877 8.877 8.877 8.877 148 +0.02(+0.23%)
Dec 05, 2003 8.864 8.864 8.864 8.857 4,884 -0.03(-0.38%)
Dec 04, 2003 9.006 9.006 8.891 8.891 22,942 -0.03(-0.38%)
Dec 03, 2003 8.911 8.925 8.918 8.925 25,458 +0.01(+0.15%)
Dec 02, 2003 8.844 8.911 8.729 8.911 6,364 +0.10(+1.15%)
Dec 01, 2003 8.844 8.844 8.749 8.810 11,989 +0.11(+1.32%)
Nov 28, 2003 8.695 8.695 8.695 8.695 0 +0.00(+0.00%)
Nov 26, 2003 8.627 8.702 8.695 8.695 6,364 +0.05(+0.63%)
Nov 25, 2003 8.641 8.641 8.641 8.641 2,072 +0.03(+0.39%)
Nov 24, 2003 8.580 8.607 8.580 8.607 2,812 +0.02(+0.24%)
Nov 21, 2003 8.709 8.709 8.709 8.587 17,169 +0.02(+0.24%)
Nov 20, 2003 8.567 8.567 8.567 8.567 296 -0.01(-0.08%)
Nov 19, 2003 8.573 8.573 8.573 8.573 0 +0.00(+0.00%)
Nov 18, 2003 8.580 8.580 8.580 8.573 1,480 -0.05(-0.55%)
Nov 17, 2003 8.621 8.621 8.621 8.621 0 +0.00(+0.00%)
Nov 14, 2003 8.614 8.742 8.614 8.621 2,960 +0.08(+0.95%)
Nov 13, 2003 8.540 8.641 8.540 8.540 2,516 +0.03(+0.32%)
Nov 12, 2003 8.513 8.513 8.513 8.513 148 +0.01(+0.08%)
Nov 11, 2003 8.513 8.513 8.506 8.506 3,996 +0.08(+0.96%)
Nov 10, 2003 8.425 8.425 8.425 8.425 6,660 +0.01(+0.08%)
Nov 07, 2003 8.418 8.418 8.418 8.418 888 +0.04(+0.48%)
Nov 06, 2003 8.479 8.479 8.377 8.377 14,357 +0.00(+0.00%)
Nov 05, 2003 8.371 8.371 8.290 8.377 6,512 +0.00(+0.00%)
Nov 04, 2003 8.377 8.377 8.377 8.377 2,664 -0.09(-1.12%)
Nov 03, 2003 8.452 8.452 8.452 8.472 2,516 +0.13(+1.54%)
Oct 31, 2003 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Oct 30, 2003 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Oct 29, 2003 8.337 8.350 8.290 8.344 12,285 -0.03(-0.32%)
Oct 28, 2003 8.310 8.371 8.310 8.371 5,920 -0.01(-0.08%)
Oct 27, 2003 8.364 8.377 8.276 8.377 1,063,643 +0.01(+0.08%)
Oct 24, 2003 8.371 8.371 8.371 8.371 0 +0.00(+0.00%)
Oct 23, 2003 8.215 8.371 8.215 8.371 9,177 -0.07(-0.88%)
Oct 22, 2003 8.310 8.445 8.283 8.445 24,718 +0.07(+0.81%)
Oct 21, 2003 8.398 8.377 8.371 8.377 6,216 -0.02(-0.24%)
Oct 20, 2003 8.317 8.398 8.317 8.398 11,693 +0.05(+0.57%)
Oct 17, 2003 8.283 8.350 8.283 8.350 53,285 -0.06(-0.72%)
Oct 16, 2003 8.411 8.411 8.411 8.411 444 +0.13(+1.55%)
Oct 15, 2003 8.344 8.371 8.283 8.283 30,639 +0.01(+0.08%)
Oct 14, 2003 8.188 8.276 8.188 8.276 8,140 -0.05(-0.57%)
Oct 13, 2003 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Oct 10, 2003 8.290 8.411 8.290 8.323 10,213 -0.05(-0.56%)
Oct 09, 2003 8.371 8.371 8.371 8.371 0 +0.00(+0.00%)
Oct 08, 2003 8.276 8.371 8.276 8.371 14,505 +0.12(+1.47%)
Oct 07, 2003 8.249 8.249 8.249 8.249 3,256 +0.01(+0.08%)
Oct 06, 2003 8.202 8.249 8.222 8.242 23,090 +0.04(+0.49%)
Oct 03, 2003 8.202 8.202 8.202 8.202 4,736 +0.06(+0.75%)
Oct 02, 2003 8.195 8.202 8.107 8.141 36,856 +0.04(+0.50%)
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.