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

Belgium Ishares MSCI ETF (NY: EWK )

19.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 28, 2004 9.448 9.448 9.313 9.319 11,113 -0.05(-0.50%)
May 27, 2004 9.279 9.367 9.211 9.367 10,224 +0.17(+1.83%)
May 26, 2004 9.157 9.198 9.157 9.198 8,150 +0.02(+0.22%)
May 25, 2004 9.144 9.178 9.083 9.178 10,817 +0.06(+0.67%)
May 24, 2004 9.083 9.117 9.063 9.117 75,870 +0.11(+1.20%)
May 21, 2004 9.022 9.063 9.009 9.009 32,600 -0.01(-0.15%)
May 20, 2004 9.070 9.070 9.016 9.022 1,333 +0.09(+1.06%)
May 19, 2004 8.968 8.989 8.928 8.928 600,447 +0.09(+0.99%)
May 18, 2004 8.847 8.847 8.820 8.840 95,875 -0.02(-0.23%)
May 17, 2004 8.921 8.921 8.840 8.861 19,708 +0.03(+0.31%)
May 14, 2004 8.840 8.847 8.834 8.834 3,260 +0.08(+0.93%)
May 13, 2004 8.773 8.780 8.746 8.753 4,149 -0.09(-0.99%)
May 12, 2004 8.807 8.840 8.780 8.840 192,196 +0.03(+0.38%)
May 11, 2004 8.672 8.813 8.672 8.807 276,810 -0.01(-0.15%)
May 10, 2004 8.780 8.840 8.780 8.820 51,568 -0.07(-0.83%)
May 07, 2004 9.016 9.070 8.894 8.894 10,521 -0.28(-3.09%)
May 06, 2004 9.225 9.225 9.130 9.178 8,891 -0.13(-1.38%)
May 05, 2004 9.252 9.313 9.252 9.306 52,754 +0.14(+1.55%)
May 04, 2004 9.211 9.211 9.117 9.164 12,003 +0.08(+0.89%)
May 03, 2004 9.056 9.083 9.056 9.083 2,667 +0.03(+0.30%)
Apr 30, 2004 9.076 9.076 9.056 9.056 414,178 +0.05(+0.52%)
Apr 29, 2004 9.022 9.049 9.009 9.009 9,039 -0.09(-0.96%)
Apr 28, 2004 9.211 9.211 9.097 9.097 14,077 -0.11(-1.25%)
Apr 27, 2004 9.144 9.225 9.144 9.211 28,747 +0.03(+0.37%)
Apr 26, 2004 9.211 9.211 9.178 9.178 3,260 -0.03(-0.37%)
Apr 23, 2004 9.178 9.238 9.178 9.211 13,040 -0.03(-0.29%)
Apr 22, 2004 9.144 9.238 9.144 9.238 13,484 +0.03(+0.29%)
Apr 21, 2004 9.144 9.211 9.144 9.211 19,412 -0.03(-0.36%)
Apr 20, 2004 9.252 9.292 9.218 9.245 10,224 -0.07(-0.80%)
Apr 19, 2004 9.272 9.346 9.245 9.319 50,383 +0.01(+0.07%)
Apr 16, 2004 9.178 9.313 9.178 9.313 5,927 +0.18(+1.92%)
Apr 15, 2004 9.164 9.164 9.137 9.137 3,704 +0.02(+0.22%)
Apr 14, 2004 9.097 9.171 9.097 9.117 50,827 -0.09(-1.03%)
Apr 13, 2004 9.279 9.279 9.178 9.211 40,158 -0.07(-0.73%)
Apr 12, 2004 10.03 10.03 9.245 9.279 68,758 +0.05(+0.59%)
Apr 08, 2004 9.313 9.313 9.225 9.225 25,636 -0.09(-0.94%)
Apr 07, 2004 9.245 9.326 9.225 9.313 38,231 +0.10(+1.10%)
Apr 06, 2004 9.164 9.218 9.164 9.211 32,748 +0.11(+1.26%)
Apr 05, 2004 9.103 9.157 9.043 9.097 145,369 -0.09(-1.03%)
Apr 02, 2004 9.245 9.245 9.164 9.191 29,044 -0.07(-0.80%)
Apr 01, 2004 9.178 9.265 9.151 9.265 56,310 +0.17(+1.85%)
Mar 31, 2004 9.043 9.137 9.043 9.097 95,431 +0.10(+1.13%)
Mar 30, 2004 8.968 9.002 8.941 8.995 73,796 +0.00(+0.00%)
Mar 29, 2004 8.915 8.995 8.915 8.995 75,722 +0.11(+1.29%)
Mar 26, 2004 8.854 8.888 8.854 8.881 4,890 -0.01(-0.15%)
Mar 25, 2004 8.847 8.894 8.847 8.894 44,455 +0.13(+1.46%)
Mar 24, 2004 8.840 8.874 8.712 8.766 318,302 -0.15(-1.67%)
Mar 23, 2004 8.894 8.935 8.888 8.915 6,371 +0.09(+1.07%)
Mar 22, 2004 8.928 8.928 8.813 8.820 20,449 -0.16(-1.73%)
Mar 19, 2004 9.110 9.110 8.975 8.975 152,334 -0.20(-2.13%)
Mar 18, 2004 9.211 9.211 9.164 9.171 10,076 +0.01(+0.07%)
Mar 17, 2004 9.043 9.164 9.043 9.164 16,448 +0.18(+2.03%)
Mar 16, 2004 9.022 9.056 8.941 8.982 22,968 +0.03(+0.30%)
Mar 15, 2004 9.049 9.083 8.908 8.955 70,239 -0.13(-1.41%)
Mar 12, 2004 9.184 9.184 9.076 9.083 91,578 -0.09(-0.96%)
Mar 11, 2004 9.319 9.319 9.171 9.171 69,054 -0.18(-1.95%)
Mar 10, 2004 9.434 9.434 9.346 9.353 33,193 -0.11(-1.21%)
Mar 09, 2004 9.643 9.643 9.454 9.468 63,275 -0.16(-1.61%)
Mar 08, 2004 9.738 9.751 9.623 9.623 22,968 -0.08(-0.83%)
Mar 05, 2004 9.610 9.704 9.610 9.704 12,151 +0.17(+1.77%)
Mar 04, 2004 9.380 9.535 9.380 9.535 17,930 +0.09(+1.00%)
Mar 03, 2004 9.481 9.481 9.319 9.441 38,380 -0.13(-1.34%)
Mar 02, 2004 9.650 9.677 9.495 9.569 65,201 -0.13(-1.39%)
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.