Belgium Ishares MSCI ETF (NY: EWK )

19.65 -0.08 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.96 17.99 17.83 17.86 79,733 -0.09(-0.48%)
Apr 27, 2018 18.04 18.04 17.93 17.94 61,543 -0.02(-0.10%)
Apr 26, 2018 18.03 18.03 17.94 17.96 76,370 -0.08(-0.43%)
Apr 25, 2018 17.94 18.04 17.94 18.04 44,167 -0.03(-0.17%)
Apr 24, 2018 18.11 18.16 18.05 18.07 45,864 -0.12(-0.64%)
Apr 23, 2018 18.25 18.26 18.16 18.18 18,855 -0.04(-0.24%)
Apr 20, 2018 18.37 18.37 18.23 18.23 30,268 -0.15(-0.84%)
Apr 19, 2018 18.46 18.47 18.31 18.38 43,292 -0.12(-0.65%)
Apr 18, 2018 18.40 18.50 18.40 18.50 50,674 +0.04(+0.23%)
Apr 17, 2018 18.36 18.46 18.30 18.46 54,929 +0.19(+1.03%)
Apr 16, 2018 18.30 18.30 18.24 18.27 36,247 -0.02(-0.09%)
Apr 13, 2018 18.29 18.30 18.25 18.29 20,330 +0.03(+0.16%)
Apr 12, 2018 18.25 18.29 18.22 18.26 35,830 +0.05(+0.26%)
Apr 11, 2018 18.41 18.41 18.21 18.21 64,766 -0.19(-1.03%)
Apr 10, 2018 18.44 18.46 18.37 18.40 140,414 +0.14(+0.75%)
Apr 09, 2018 18.22 18.38 18.22 18.26 42,357 +0.17(+0.95%)
Apr 06, 2018 18.24 18.25 18.04 18.09 44,145 -0.14(-0.75%)
Apr 05, 2018 18.26 18.32 18.22 18.23 9,337 +0.12(+0.66%)
Apr 04, 2018 17.90 18.12 17.90 18.11 38,708 -0.08(-0.42%)
Apr 03, 2018 18.11 18.18 18.04 18.18 37,312 +0.09(+0.47%)
Apr 02, 2018 18.28 18.31 17.99 18.10 239,583 -0.22(-1.22%)
Mar 29, 2018 18.32 18.32 18.32 0 +0.02(+0.09%)
Mar 28, 2018 18.30 18.40 18.23 18.30 46,452 +0.11(+0.61%)
Mar 27, 2018 18.30 18.38 18.14 18.19 70,810 -0.20(-1.07%)
Mar 26, 2018 18.30 18.39 18.21 18.39 22,088 +0.30(+1.66%)
Mar 23, 2018 18.29 18.29 18.09 18.09 12,002 -0.13(-0.71%)
Mar 22, 2018 18.36 18.38 18.21 18.22 21,642 -0.39(-2.12%)
Mar 21, 2018 18.65 18.67 18.60 18.61 7,406 -0.05(-0.28%)
Mar 20, 2018 18.64 18.72 18.64 18.66 7,362 -0.03(-0.18%)
Mar 19, 2018 18.79 18.79 18.63 18.70 12,628 -0.11(-0.59%)
Mar 16, 2018 18.83 18.83 18.78 18.81 24,461 -0.06(-0.32%)
Mar 15, 2018 18.85 18.94 18.81 18.87 168,219 -0.05(-0.27%)
Mar 14, 2018 19.07 19.07 18.89 18.92 37,354 -0.16(-0.85%)
Mar 13, 2018 19.24 19.25 19.08 19.08 25,094 -0.14(-0.71%)
Mar 12, 2018 19.21 19.26 19.20 19.22 30,486 +0.03(+0.18%)
Mar 09, 2018 19.08 19.19 19.08 19.19 7,634 +0.09(+0.49%)
Mar 08, 2018 19.09 19.11 19.04 19.09 11,229 +0.09(+0.50%)
Mar 07, 2018 18.91 19.00 14,324 -0.02(-0.09%)
Mar 06, 2018 19.00 19.02 18.93 19.02 20,735 +0.21(+1.10%)
Mar 05, 2018 18.69 18.84 18.66 18.81 38,757 +0.05(+0.27%)
Mar 02, 2018 18.67 18.76 18.53 18.76 25,771 +0.10(+0.55%)
Mar 01, 2018 18.77 18.84 18.52 18.66 341,398 -0.08(-0.41%)
Feb 28, 2018 18.87 18.90 18.73 18.73 37,169 -0.12(-0.64%)
Feb 27, 2018 18.97 18.98 18.82 18.85 45,139 -0.27(-1.44%)
Feb 26, 2018 19.07 19.13 18.98 19.13 22,732 +0.19(+1.00%)
Feb 23, 2018 18.80 18.96 18.80 18.94 40,493 +0.10(+0.55%)
Feb 22, 2018 18.84 18.92 18.82 18.84 10,531 +0.15(+0.78%)
Feb 21, 2018 18.80 18.91 18.68 18.69 20,367 -0.02(-0.09%)
Feb 20, 2018 18.83 18.83 18.71 18.71 7,826 -0.21(-1.09%)
Feb 16, 2018 18.91 18.91 18.91 0 -0.03(-0.14%)
Feb 15, 2018 18.88 18.94 18.80 18.94 20,691 +0.15(+0.78%)
Feb 14, 2018 18.53 18.80 18.53 18.79 19,560 +0.20(+1.06%)
Feb 13, 2018 18.61 18.61 18.54 18.60 15,369 +0.02(+0.09%)
Feb 12, 2018 18.52 18.64 18.52 18.58 30,855 +0.20(+1.07%)
Feb 09, 2018 18.39 18.45 17.96 18.38 107,072 +0.14(+0.75%)
Feb 08, 2018 18.73 18.73 18.24 18.24 44,709 -0.47(-2.52%)
Feb 07, 2018 18.81 18.91 18.68 18.72 48,294 -0.07(-0.37%)
Feb 06, 2018 18.36 18.87 18.27 18.78 186,639 +0.20(+1.06%)
Feb 05, 2018 18.94 18.98 18.43 18.59 165,702 -0.65(-3.39%)
Feb 02, 2018 19.44 19.44 19.23 19.24 49,928 -0.46(-2.35%)
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.