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

Belgium Ishares MSCI ETF (NY: EWK )

19.10 -0.09 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Feb 27, 2004 9.583 9.650 9.529 9.583 60,756 +0.01(+0.14%)
Feb 26, 2004 9.650 9.650 9.529 9.569 65,053 -0.09(-0.98%)
Feb 25, 2004 9.785 9.799 9.664 9.664 23,561 -0.22(-2.25%)
Feb 24, 2004 9.812 9.893 9.745 9.886 13,781 +0.13(+1.38%)
Feb 23, 2004 9.886 9.886 9.738 9.751 35,416 +0.03(+0.28%)
Feb 20, 2004 9.853 9.853 9.610 9.724 50,086 -0.16(-1.64%)
Feb 19, 2004 9.920 10.01 9.880 9.886 45,641 +0.01(+0.14%)
Feb 18, 2004 9.886 10.04 9.853 9.873 807,462 -0.06(-0.61%)
Feb 17, 2004 9.792 9.960 9.785 9.934 26,228 +0.29(+3.01%)
Feb 13, 2004 9.853 9.853 9.610 9.643 78,390 -0.16(-1.65%)
Feb 12, 2004 9.772 9.812 9.697 9.805 38,972 -0.01(-0.07%)
Feb 11, 2004 9.616 9.812 9.562 9.812 25,339 +0.18(+1.82%)
Feb 10, 2004 9.650 9.650 9.569 9.637 72,018 +0.05(+0.49%)
Feb 09, 2004 9.650 9.650 9.515 9.589 48,753 +0.07(+0.71%)
Feb 06, 2004 9.448 9.616 9.448 9.522 89,207 +0.11(+1.15%)
Feb 05, 2004 9.441 9.481 9.333 9.414 12,743 +0.03(+0.29%)
Feb 04, 2004 9.400 9.400 9.292 9.387 7,705 +0.03(+0.29%)
Feb 03, 2004 9.414 9.468 9.353 9.360 7,112 -0.08(-0.86%)
Feb 02, 2004 9.448 9.454 9.380 9.441 8,742 +0.05(+0.50%)
Jan 30, 2004 9.313 9.394 9.272 9.394 11,262 +0.11(+1.24%)
Jan 29, 2004 9.252 9.279 9.043 9.279 87,281 -0.10(-1.08%)
Jan 28, 2004 9.387 9.475 9.380 9.380 3,260 -0.04(-0.43%)
Jan 27, 2004 9.380 9.448 9.380 9.421 2,963 +0.00(+0.00%)
Jan 26, 2004 9.421 9.421 9.421 9.421 444 +0.12(+1.31%)
Jan 23, 2004 9.549 9.549 9.299 9.299 10,224 -0.19(-1.99%)
Jan 22, 2004 9.549 9.576 9.434 9.488 6,520 -0.01(-0.14%)
Jan 21, 2004 9.400 9.508 9.346 9.502 6,075 +0.15(+1.59%)
Jan 20, 2004 9.407 9.414 9.306 9.353 13,188 +0.05(+0.58%)
Jan 16, 2004 9.313 9.313 9.245 9.299 12,743 -0.07(-0.79%)
Jan 15, 2004 9.394 9.394 9.286 9.373 12,743 -0.02(-0.22%)
Jan 14, 2004 9.340 9.400 9.333 9.394 14,966 +0.11(+1.16%)
Jan 13, 2004 9.313 9.326 9.198 9.286 5,038 -0.02(-0.22%)
Jan 12, 2004 9.306 9.346 9.211 9.306 12,892 +0.06(+0.66%)
Jan 09, 2004 9.279 9.279 9.232 9.245 8,891 +0.03(+0.37%)
Jan 08, 2004 9.178 9.286 9.171 9.211 15,707 +0.11(+1.19%)
Jan 07, 2004 9.137 9.137 9.029 9.103 15,707 -0.01(-0.15%)
Jan 06, 2004 9.211 9.232 9.097 9.117 51,420 +0.05(+0.52%)
Jan 05, 2004 9.070 9.103 8.955 9.070 15,114 +0.18(+1.97%)
Jan 02, 2004 8.935 8.941 8.894 8.894 12,003 +0.16(+1.78%)
Dec 31, 2003 8.719 8.739 8.719 8.739 1,037 +0.04(+0.47%)
Dec 30, 2003 8.699 8.699 8.699 8.699 0 +0.00(+0.00%)
Dec 29, 2003 8.692 8.705 8.591 8.699 22,820 +0.11(+1.26%)
Dec 26, 2003 8.523 8.645 8.523 8.591 4,741 +0.07(+0.79%)
Dec 24, 2003 8.597 8.597 8.523 8.523 1,778 +0.00(+0.00%)
Dec 23, 2003 8.510 8.523 8.510 8.523 889 -0.05(-0.55%)
Dec 22, 2003 8.496 8.618 8.496 8.570 33,786 -0.57(-6.27%)
Dec 19, 2003 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Dec 18, 2003 9.157 9.157 9.097 9.144 6,075 +0.13(+1.50%)
Dec 17, 2003 9.002 9.076 9.009 9.009 6,668 +0.01(+0.07%)
Dec 16, 2003 8.995 9.002 8.995 9.002 3,852 +0.01(+0.08%)
Dec 15, 2003 8.935 8.995 8.935 8.995 1,481 +0.05(+0.60%)
Dec 12, 2003 8.935 8.941 8.935 8.941 17,930 -0.05(-0.53%)
Dec 11, 2003 8.908 8.989 8.908 8.989 20,153 +0.01(+0.08%)
Dec 10, 2003 8.982 9.002 8.968 8.982 740 -0.03(-0.30%)
Dec 09, 2003 9.009 9.029 9.009 9.009 2,519 +0.14(+1.60%)
Dec 08, 2003 8.867 8.867 8.867 8.867 148 +0.02(+0.23%)
Dec 05, 2003 8.854 8.854 8.854 8.847 4,890 -0.03(-0.38%)
Dec 04, 2003 8.995 8.995 8.881 8.881 22,968 -0.03(-0.38%)
Dec 03, 2003 8.901 8.915 8.908 8.915 25,487 +0.01(+0.15%)
Dec 02, 2003 8.834 8.901 8.719 8.901 6,371 +0.10(+1.15%)
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.