Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.35 +0.08 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.74 14.77 14.65 14.70 101,596 -0.05(-0.33%)
Aug 30, 2016 14.80 14.82 14.71 14.75 56,101 -0.06(-0.38%)
Aug 29, 2016 14.72 14.82 14.72 14.81 64,940 +0.07(+0.49%)
Aug 26, 2016 14.91 15.02 14.68 14.74 99,463 -0.08(-0.55%)
Aug 25, 2016 14.87 14.88 14.80 14.82 83,187 -0.06(-0.38%)
Aug 24, 2016 14.91 14.95 14.87 14.87 72,719 -0.06(-0.38%)
Aug 23, 2016 14.97 15.02 14.93 14.93 82,624 +0.07(+0.46%)
Aug 22, 2016 14.80 14.89 14.78 14.86 85,294 -0.00(-0.03%)
Aug 19, 2016 14.82 14.88 14.78 14.87 53,957 -0.05(-0.33%)
Aug 18, 2016 14.83 14.91 14.83 14.91 114,832 +0.10(+0.65%)
Aug 17, 2016 14.78 14.85 14.70 14.82 122,821 +0.00(+0.03%)
Aug 16, 2016 14.85 14.89 14.81 14.81 83,832 -0.04(-0.30%)
Aug 15, 2016 14.86 14.91 14.85 14.86 63,999 +0.09(+0.60%)
Aug 12, 2016 14.80 14.80 14.74 14.77 241,851 +0.11(+0.72%)
Aug 11, 2016 14.65 14.71 14.64 14.66 203,964 +0.11(+0.78%)
Aug 10, 2016 14.61 14.61 14.53 14.55 676,913 +0.04(+0.28%)
Aug 09, 2016 14.45 14.54 14.44 14.51 224,324 +0.08(+0.56%)
Aug 08, 2016 14.41 14.44 14.39 14.43 585,546 +0.00(+0.03%)
Aug 05, 2016 14.38 14.46 14.37 14.42 386,867 +0.07(+0.48%)
Aug 04, 2016 14.31 14.40 14.31 14.36 848,374 +0.06(+0.40%)
Aug 03, 2016 14.28 14.31 14.24 14.30 132,821 -0.06(-0.45%)
Aug 02, 2016 14.45 14.45 14.33 14.36 120,987 -0.10(-0.67%)
Aug 01, 2016 14.57 14.57 14.44 14.46 298,014 -0.23(-1.60%)
Jul 29, 2016 14.43 14.71 14.43 14.70 266,946 +0.24(+1.68%)
Jul 28, 2016 14.32 14.48 14.31 14.45 195,286 +0.22(+1.54%)
Jul 27, 2016 14.37 14.38 14.17 14.23 278,975 -0.05(-0.34%)
Jul 26, 2016 14.30 14.37 14.28 14.28 151,121 +0.03(+0.23%)
Jul 25, 2016 14.25 14.29 14.21 14.25 163,972 +0.06(+0.40%)
Jul 22, 2016 14.19 14.23 14.17 14.19 167,333 +0.09(+0.63%)
Jul 21, 2016 14.04 14.14 14.04 14.10 10,708,210 -0.15(-1.08%)
Jul 20, 2016 14.22 14.31 14.19 14.26 623,994 +0.03(+0.23%)
Jul 19, 2016 14.19 14.24 14.17 14.23 131,408 -0.06(-0.40%)
Jul 18, 2016 14.22 14.32 14.21 14.28 134,505 +0.05(+0.34%)
Jul 15, 2016 14.24 14.27 14.18 14.23 310,755 -0.07(-0.48%)
Jul 14, 2016 14.34 14.37 14.29 14.30 279,845 +0.00(+0.03%)
Jul 13, 2016 14.28 14.34 14.23 14.30 223,273 +0.05(+0.34%)
Jul 12, 2016 14.27 14.31 14.23 14.25 285,411 +0.15(+1.03%)
Jul 11, 2016 14.12 14.18 14.10 14.10 184,914 +0.10(+0.69%)
Jul 08, 2016 13.96 14.01 13.80 14.01 352,751 +0.21(+1.52%)
Jul 07, 2016 13.89 13.96 13.76 13.80 432,676 -0.09(-0.64%)
Jul 06, 2016 13.77 13.89 13.66 13.89 806,424 -0.06(-0.46%)
Jul 05, 2016 14.10 14.11 13.93 13.95 201,277 -0.40(-2.82%)
Jul 01, 2016 14.43 14.36 14.36 14.36 388,404 +0.02(+0.17%)
Jun 30, 2016 14.14 14.34 14.14 14.33 468,100 +0.33(+2.37%)
Jun 29, 2016 13.98 14.05 13.97 14.00 292,786 +0.26(+1.88%)
Jun 28, 2016 13.66 13.74 13.60 13.74 359,492 +0.32(+2.35%)
Jun 27, 2016 13.50 13.51 13.25 13.42 473,388 -0.32(-2.30%)
Jun 24, 2016 13.83 14.07 13.72 13.74 525,858 -1.19(-7.97%)
Jun 23, 2016 14.86 14.97 14.75 14.93 287,395 +0.36(+2.50%)
Jun 22, 2016 14.62 14.70 14.56 14.57 311,219 -0.07(-0.51%)
Jun 21, 2016 14.60 14.71 14.57 14.64 157,848 +0.09(+0.61%)
Jun 20, 2016 14.66 14.66 14.54 14.55 184,380 +0.27(+1.91%)
Jun 17, 2016 14.18 14.30 14.11 14.28 811,402 +0.14(+0.96%)
Jun 16, 2016 13.83 14.14 13.75 14.14 9,661,083 +0.04(+0.29%)
Jun 15, 2016 14.18 14.21 14.09 14.10 300,007 +0.05(+0.34%)
Jun 14, 2016 14.09 14.13 13.98 14.05 641,775 -0.27(-1.90%)
Jun 13, 2016 14.32 14.47 14.30 14.33 296,701 -0.31(-2.14%)
Jun 10, 2016 14.78 14.78 14.61 14.64 248,804 -0.46(-3.03%)
Jun 09, 2016 15.07 15.12 15.07 15.10 102,300 -0.15(-1.00%)
Jun 08, 2016 15.23 15.25 15.19 15.25 172,209 +0.08(+0.53%)
Jun 07, 2016 15.19 15.23 15.15 15.17 633,327 +0.06(+0.42%)
Jun 06, 2016 15.08 15.12 15.03 15.11 204,689 +0.06(+0.43%)
Jun 03, 2016 14.95 15.05 14.95 15.04 170,787 +0.17(+1.13%)
Jun 02, 2016 14.83 14.87 14.77 14.87 194,440 +0.02(+0.16%)
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.