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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.256 6.270 6.107 6.148 118,938 -0.10(-1.62%)
Apr 29, 2009 6.202 6.283 6.161 6.249 166,626 +0.15(+2.44%)
Apr 28, 2009 5.979 6.141 5.871 6.101 1,063,541 +0.16(+2.61%)
Apr 27, 2009 6.087 6.087 5.915 5.945 89,650 -0.17(-2.76%)
Apr 24, 2009 6.060 6.168 6.060 6.114 108,953 +0.05(+0.89%)
Apr 23, 2009 5.945 6.060 5.912 6.060 76,812 +0.22(+3.70%)
Apr 22, 2009 5.830 5.972 5.792 5.844 139,956 -0.01(-0.23%)
Apr 21, 2009 5.756 5.878 5.715 5.857 101,598 +0.13(+2.24%)
Apr 20, 2009 5.918 5.918 5.695 5.729 176,751 -0.27(-4.50%)
Apr 17, 2009 5.966 5.999 5.912 5.999 55,455 +0.07(+1.13%)
Apr 16, 2009 5.878 5.932 5.837 5.932 93,999 +0.05(+0.92%)
Apr 15, 2009 5.709 5.878 5.689 5.878 406,622 +0.19(+3.33%)
Apr 14, 2009 5.749 5.756 5.662 5.689 303,014 -0.03(-0.59%)
Apr 13, 2009 5.662 5.756 5.662 5.722 74,318 +0.09(+1.68%)
Apr 09, 2009 5.601 5.675 5.541 5.628 129,417 +0.11(+2.08%)
Apr 08, 2009 5.553 5.567 5.479 5.513 62,711 +0.00(+0.00%)
Apr 07, 2009 5.574 5.601 5.493 5.513 67,871 -0.13(-2.28%)
Apr 06, 2009 5.756 5.777 5.560 5.641 1,319,212 -0.18(-3.02%)
Apr 03, 2009 5.743 5.837 5.641 5.817 300,585 +0.11(+2.01%)
Apr 02, 2009 5.716 5.823 5.702 5.702 95,637 +0.17(+3.05%)
Apr 01, 2009 5.405 5.560 5.405 5.533 266,662 +0.11(+2.12%)
Mar 31, 2009 5.344 5.479 5.313 5.418 154,286 +0.15(+2.82%)
Mar 30, 2009 5.330 5.330 5.236 5.270 110,840 -0.39(-6.92%)
Mar 26, 2009 5.628 5.722 5.582 5.662 172,059 +0.11(+2.07%)
Mar 25, 2009 5.620 5.621 5.439 5.547 61,231 +0.12(+2.24%)
Mar 24, 2009 5.560 5.560 5.425 5.425 22,255 -0.28(-4.97%)
Mar 23, 2009 5.594 5.709 5.561 5.709 124,540 +0.33(+6.16%)
Mar 20, 2009 5.466 5.493 5.344 5.378 240,604 -0.01(-0.25%)
Mar 19, 2009 5.614 5.614 5.385 5.391 747,879 -0.15(-2.68%)
Mar 18, 2009 5.310 5.540 5.202 5.540 112,273 +0.26(+4.86%)
Mar 17, 2009 5.202 5.324 5.182 5.283 130,847 +0.10(+1.96%)
Mar 16, 2009 5.263 5.297 5.162 5.182 103,195 +0.05(+0.92%)
Mar 13, 2009 5.168 5.222 5.060 5.135 0 -0.03(-0.65%)
Mar 12, 2009 5.040 5.189 4.945 5.168 120,452 +0.18(+3.66%)
Mar 11, 2009 4.972 5.047 4.912 4.986 323,672 +0.18(+3.80%)
Mar 10, 2009 4.790 4.878 4.749 4.804 210,086 +0.26(+5.80%)
Mar 09, 2009 4.506 4.641 4.506 4.540 259,297 -0.01(-0.30%)
Mar 06, 2009 4.614 4.682 4.466 4.554 0 -0.04(-0.88%)
Mar 05, 2009 4.668 4.729 4.581 4.594 353,844 -0.15(-3.13%)
Mar 04, 2009 4.608 4.824 4.608 4.743 1,583,142 -0.07(-1.54%)
Mar 02, 2009 4.905 4.939 4.756 4.817 178,680 -0.27(-5.31%)
Feb 27, 2009 4.986 5.216 4.966 5.087 0 +0.14(+2.73%)
Feb 26, 2009 5.060 5.101 4.952 4.952 48,639 -0.15(-2.91%)
Feb 25, 2009 5.101 5.236 5.022 5.101 52,027 -0.09(-1.82%)
Feb 24, 2009 4.986 5.243 4.966 5.195 137,649 +0.13(+2.53%)
Feb 23, 2009 5.202 5.216 5.020 5.067 77,471 -0.12(-2.34%)
Feb 20, 2009 5.094 5.279 5.087 5.189 117,139 -0.04(-0.78%)
Feb 19, 2009 5.263 5.398 5.182 5.229 117,079 +0.09(+1.84%)
Feb 18, 2009 5.236 5.249 5.067 5.135 129,632 -0.04(-0.78%)
Feb 17, 2009 5.317 5.317 5.162 5.175 97,601 -0.38(-6.81%)
Feb 13, 2009 5.479 5.614 5.468 5.553 255,737 -0.05(-0.96%)
Feb 12, 2009 5.425 5.607 5.418 5.607 76,780 -0.02(-0.36%)
Feb 11, 2009 5.668 5.675 5.526 5.628 560,187 +0.01(+0.24%)
Feb 10, 2009 5.898 5.898 5.587 5.614 337,356 -0.24(-4.04%)
Feb 09, 2009 5.918 5.918 5.803 5.851 199,818 +0.07(+1.17%)
Feb 06, 2009 5.736 5.817 5.621 5.783 1,230,076 +0.10(+1.78%)
Feb 05, 2009 5.594 5.763 5.439 5.682 977,489 +0.03(+0.48%)
Feb 04, 2009 5.601 6.175 5.520 5.655 3,254,104 -0.01(-0.24%)
Feb 03, 2009 5.486 5.675 5.486 5.668 68,843 +0.18(+3.20%)
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.