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 (%)
Mar 31, 2003 5.756 5.756 5.756 5.756 592 -0.07(-1.16%)
Mar 28, 2003 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
Mar 27, 2003 5.824 5.824 5.824 5.824 1,037 +0.05(+0.82%)
Mar 26, 2003 5.891 5.891 5.777 5.777 1,037 +0.01(+0.23%)
Mar 25, 2003 5.763 5.763 5.763 5.763 592 +0.07(+1.30%)
Mar 24, 2003 5.750 5.824 5.669 5.689 49,493 -0.28(-4.64%)
Mar 21, 2003 5.959 5.965 5.959 5.965 2,963 +0.13(+2.31%)
Mar 20, 2003 5.716 5.831 5.702 5.831 889 -0.05(-0.92%)
Mar 19, 2003 5.898 5.898 5.885 5.885 5,482 +0.11(+1.87%)
Mar 18, 2003 5.777 5.777 5.777 5.777 889 -0.20(-3.39%)
Mar 17, 2003 5.702 5.986 5.608 5.979 36,749 +0.30(+5.35%)
Mar 14, 2003 5.669 5.675 5.601 5.675 2,222 +0.26(+4.73%)
Mar 13, 2003 5.534 5.567 5.412 5.419 8,742 +0.45(+9.10%)
Mar 12, 2003 5.129 5.129 4.967 4.967 14,670 -0.30(-5.64%)
Mar 11, 2003 5.270 5.270 5.264 5.264 889 -0.09(-1.64%)
Mar 10, 2003 5.399 5.399 5.264 5.351 2,815 -0.09(-1.61%)
Mar 07, 2003 5.500 5.500 5.439 5.439 1,185 -0.23(-4.05%)
Mar 06, 2003 5.669 5.669 5.669 5.669 0 +0.00(+0.00%)
Mar 05, 2003 5.669 5.669 5.669 5.669 21,783 -0.10(-1.75%)
Mar 04, 2003 5.763 5.770 5.763 5.770 444 +0.05(+0.94%)
Mar 03, 2003 5.837 5.837 5.682 5.716 21,190 +0.05(+0.83%)
Feb 28, 2003 5.669 5.669 5.669 5.669 0 +0.00(+0.00%)
Feb 27, 2003 5.581 5.709 5.581 5.669 4,297 +0.09(+1.57%)
Feb 26, 2003 5.736 5.763 5.581 5.581 3,704 -0.42(-6.97%)
Feb 25, 2003 5.999 5.999 5.999 5.999 0 +0.00(+0.00%)
Feb 24, 2003 5.999 5.999 5.999 5.999 592 -0.01(-0.22%)
Feb 21, 2003 6.148 6.148 6.013 6.013 21,635 -0.13(-2.09%)
Feb 20, 2003 6.154 6.154 6.141 6.141 5,334 -0.01(-0.11%)
Feb 19, 2003 6.303 6.303 6.148 6.148 1,333 -0.16(-2.46%)
Feb 18, 2003 6.370 6.370 6.262 6.303 1,630 +0.12(+1.96%)
Feb 14, 2003 6.181 6.181 6.181 6.181 1,897,366 +0.17(+2.81%)
Feb 13, 2003 6.019 6.019 6.013 6.013 889 +0.03(+0.56%)
Feb 12, 2003 5.986 6.100 5.979 5.979 2,222 -0.22(-3.59%)
Feb 11, 2003 6.202 6.202 6.202 6.202 444 +0.22(+3.72%)
Feb 10, 2003 6.080 6.080 5.945 5.979 6,371 -0.10(-1.66%)
Feb 07, 2003 6.208 6.208 6.080 6.080 2,074 -0.13(-2.07%)
Feb 06, 2003 6.208 6.208 6.208 6.208 148 -0.11(-1.71%)
Feb 05, 2003 6.316 6.316 6.316 6.316 0 +0.00(+0.00%)
Feb 04, 2003 6.431 6.539 6.316 6.316 19,264 -0.17(-2.60%)
Feb 03, 2003 6.532 6.546 6.431 6.485 5,779 +0.13(+2.02%)
Jan 31, 2003 6.370 6.370 6.357 6.357 1,481 +0.11(+1.73%)
Jan 30, 2003 6.249 6.249 6.249 6.249 296 +0.03(+0.54%)
Jan 28, 2003 6.215 6.215 6.215 6.215 1,481 +0.00(+0.00%)
Jan 27, 2003 6.384 6.384 6.208 6.215 483,973 -0.17(-2.64%)
Jan 24, 2003 6.418 6.418 6.384 6.384 4,741 -0.04(-0.63%)
Jan 23, 2003 6.431 6.546 6.424 6.424 1,185 +0.04(+0.63%)
Jan 22, 2003 6.384 6.384 6.384 6.384 296 -0.23(-3.47%)
Jan 21, 2003 6.512 6.613 6.512 6.613 2,074 -0.13(-2.00%)
Jan 17, 2003 6.748 6.748 6.748 6.748 0 +0.00(+0.00%)
Jan 16, 2003 6.721 6.748 6.715 6.748 3,260 -0.05(-0.70%)
Jan 15, 2003 6.796 6.796 6.796 6.796 0 +0.00(+0.00%)
Jan 14, 2003 6.816 6.850 6.789 6.796 5,334 -0.01(-0.20%)
Jan 13, 2003 6.843 6.850 6.789 6.809 10,965 +0.19(+2.85%)
Jan 10, 2003 6.742 6.742 6.620 6.620 6,075 -0.16(-2.29%)
Jan 09, 2003 6.613 6.775 6.613 6.775 21,783 +0.13(+1.93%)
Jan 08, 2003 6.674 6.674 6.647 6.647 3,111 -0.04(-0.61%)
Jan 07, 2003 6.688 6.816 6.688 6.688 12,447 -0.19(-2.75%)
Jan 06, 2003 6.877 6.877 6.877 6.877 592 +0.12(+1.80%)
Jan 03, 2003 6.755 6.755 6.755 6.755 948,386 -0.12(-1.77%)
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.