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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2009 4.980 5.210 4.960 5.081 0 +0.13(+2.73%)
Feb 26, 2009 5.054 5.095 4.947 4.947 48,695 -0.15(-2.91%)
Feb 25, 2009 5.095 5.230 5.016 5.095 52,087 -0.09(-1.82%)
Feb 24, 2009 4.980 5.237 4.960 5.189 137,806 +0.13(+2.53%)
Feb 23, 2009 5.196 5.210 5.014 5.061 77,560 -0.12(-2.34%)
Feb 20, 2009 5.088 5.273 5.081 5.183 117,273 -0.04(-0.78%)
Feb 19, 2009 5.257 5.392 5.176 5.223 117,213 +0.09(+1.84%)
Feb 18, 2009 5.230 5.243 5.061 5.129 129,780 -0.04(-0.78%)
Feb 17, 2009 5.311 5.311 5.156 5.169 97,713 -0.38(-6.81%)
Feb 13, 2009 5.473 5.608 5.462 5.547 256,030 -0.05(-0.96%)
Feb 12, 2009 5.419 5.601 5.412 5.601 76,868 -0.02(-0.36%)
Feb 11, 2009 5.662 5.669 5.520 5.621 560,828 +0.01(+0.24%)
Feb 10, 2009 5.891 5.891 5.581 5.608 337,742 -0.24(-4.04%)
Feb 09, 2009 5.912 5.912 5.797 5.844 200,047 +0.07(+1.17%)
Feb 06, 2009 5.729 5.810 5.615 5.777 1,231,483 +0.10(+1.78%)
Feb 05, 2009 5.588 5.756 5.432 5.675 978,607 +0.03(+0.48%)
Feb 04, 2009 5.594 6.168 5.513 5.648 3,257,826 -0.01(-0.24%)
Feb 03, 2009 5.480 5.669 5.480 5.662 68,922 +0.18(+3.20%)
Feb 02, 2009 5.422 5.500 5.399 5.486 32,015 -0.03(-0.49%)
Jan 30, 2009 5.594 5.635 5.513 5.513 0 -0.03(-0.61%)
Jan 29, 2009 5.658 5.682 5.540 5.547 210,309 -0.23(-3.97%)
Jan 28, 2009 5.675 5.851 5.675 5.777 78,532 +0.20(+3.51%)
Jan 27, 2009 5.547 5.601 5.507 5.581 23,966 +0.05(+0.85%)
Jan 26, 2009 5.480 5.628 5.475 5.534 32,525 +0.13(+2.50%)
Jan 23, 2009 5.297 5.446 5.189 5.399 39,525 +0.04(+0.76%)
Jan 22, 2009 5.264 5.416 5.264 5.358 11,005 -0.08(-1.49%)
Jan 21, 2009 5.088 5.439 5.088 5.439 319,143 +0.40(+8.04%)
Jan 20, 2009 5.399 5.399 5.034 5.034 345,575 -0.56(-10.01%)
Jan 16, 2009 5.635 5.675 5.462 5.594 0 -0.01(-0.24%)
Jan 15, 2009 5.648 5.648 5.465 5.608 12,712 -0.04(-0.72%)
Jan 14, 2009 5.810 5.810 5.588 5.648 43,215 -0.20(-3.46%)
Jan 13, 2009 5.871 5.912 5.767 5.851 81,343 -0.04(-0.69%)
Jan 12, 2009 5.952 6.006 5.885 5.891 31,679 -0.07(-1.24%)
Jan 09, 2009 6.073 6.073 5.945 5.965 29,720 -0.09(-1.56%)
Jan 08, 2009 5.986 6.107 5.986 6.060 8,938 +0.01(+0.22%)
Jan 07, 2009 6.013 6.107 6.006 6.046 18,391 +0.01(+0.11%)
Jan 06, 2009 6.046 6.073 5.905 6.040 650,372 +0.06(+1.02%)
Jan 05, 2009 5.972 6.040 5.885 5.979 53,435 -0.11(-1.88%)
Jan 02, 2009 6.053 6.121 6.015 6.094 0 +0.20(+3.44%)
Jan 01, 2009 5.871 5.921 5.804 5.891 0 +0.00(+0.00%)
Dec 31, 2008 5.871 5.921 5.804 5.891 41,527 +0.03(+0.46%)
Dec 30, 2008 5.756 5.878 5.716 5.864 61,328 +0.07(+1.28%)
Dec 29, 2008 5.891 5.965 5.763 5.790 44,845 +0.13(+2.39%)
Dec 26, 2008 5.662 5.777 5.608 5.655 35,114 +0.05(+0.97%)
Dec 24, 2008 5.648 5.790 5.466 5.601 25,889 -0.07(-1.31%)
Dec 23, 2008 5.756 5.758 5.662 5.675 64,420 -0.07(-1.18%)
Dec 22, 2008 5.871 5.894 5.682 5.743 78,415 +0.01(+0.12%)
Dec 19, 2008 5.864 5.932 5.723 5.736 27,150 -0.20(-3.41%)
Dec 18, 2008 6.040 6.127 5.902 5.939 59,062 -0.16(-2.55%)
Dec 17, 2008 5.891 6.114 5.891 6.094 215,741 +0.04(+0.67%)
Dec 16, 2008 5.770 6.100 5.736 6.053 90,347 +0.26(+4.55%)
Dec 15, 2008 5.783 5.837 5.689 5.790 44,037 +0.06(+1.13%)
Dec 12, 2008 5.513 5.776 5.513 5.725 80,286 +0.10(+1.73%)
Dec 11, 2008 5.642 5.723 5.561 5.628 24,078 -0.01(-0.24%)
Dec 10, 2008 5.544 5.663 5.534 5.642 61,431 +0.13(+2.33%)
Dec 09, 2008 5.513 5.655 5.399 5.513 508,126 -0.10(-1.80%)
Dec 08, 2008 5.500 5.621 5.358 5.615 62,611 +0.09(+1.71%)
Dec 05, 2008 5.230 5.520 4.960 5.520 232,130 +0.31(+5.96%)
Dec 04, 2008 5.351 5.412 5.210 5.210 19,244 -0.07(-1.28%)
Dec 03, 2008 5.156 5.392 4.893 5.277 246,611 +0.10(+1.96%)
Dec 02, 2008 5.168 5.216 4.980 5.176 7,133 +0.14(+2.81%)
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.