FinancialContent is the trusted provider of stock market information to the media industry.
Belgium Ishares MSCI ETF (NY: EWK)
15.47 USD  +0.32 (+2.11%)
Official Closing Price  /  Updated: 8:00 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 09, 2020 15.30 15.47 15.19 15.47 6,535 +0.32(+2.11%)
Apr 08, 2020 15.04 15.21 15.04 15.15 6,737 +0.28(+1.85%)
Apr 07, 2020 15.09 15.09 14.88 14.88 5,419 +0.29(+2.02%)
Apr 06, 2020 14.52 14.80 14.52 14.58 8,841 +0.44(+3.11%)
Apr 03, 2020 14.20 14.20 14.03 14.14 2,000 -0.16(-1.12%)
Apr 02, 2020 14.12 14.40 14.12 14.30 3,469 +0.24(+1.71%)
Apr 01, 2020 14.16 14.22 14.06 14.06 204,913 -0.42(-2.90%)
Mar 31, 2020 14.40 14.56 14.38 14.48 6,506 +0.13(+0.91%)
Mar 30, 2020 14.14 14.35 14.09 14.35 5,148 +0.08(+0.56%)
Mar 27, 2020 14.05 14.40 14.01 14.27 9,200 -0.52(-3.52%)
Mar 26, 2020 14.15 14.87 14.15 14.79 5,566 +0.63(+4.45%)
Mar 25, 2020 13.93 14.35 13.76 14.16 11,603 +0.25(+1.80%)
Mar 24, 2020 13.71 13.91 13.52 13.91 11,353 +1.00(+7.75%)
Mar 23, 2020 13.00 13.27 12.84 12.91 25,385 -0.12(-0.92%)
Mar 20, 2020 13.29 13.52 12.97 13.03 9,300 +0.48(+3.82%)
Mar 19, 2020 12.23 12.78 12.23 12.55 18,392 +0.01(+0.08%)
Mar 18, 2020 12.42 12.54 12.13 12.54 13,578 +0.07(+0.56%)
Mar 17, 2020 12.11 12.55 11.94 12.47 64,166 -0.04(-0.32%)
Mar 16, 2020 12.41 12.89 12.40 12.51 22,268 -1.91(-13.25%)
Mar 13, 2020 14.50 14.50 13.66 14.42 50,600 +0.67(+4.87%)
Mar 12, 2020 14.17 14.17 13.45 13.75 42,639 -1.90(-12.14%)
Mar 11, 2020 16.12 16.12 15.58 15.65 27,337 -0.83(-5.04%)
Mar 10, 2020 16.49 16.55 15.96 16.48 38,127 +0.67(+4.24%)
Mar 09, 2020 16.15 16.58 15.81 15.81 54,847 -1.41(-8.19%)
Mar 06, 2020 17.13 17.34 17.03 17.22 28,700 -0.21(-1.20%)
Mar 05, 2020 17.53 17.56 17.32 17.43 19,014 -0.57(-3.17%)
Mar 04, 2020 17.65 18.00 17.62 18.00 25,115 +0.50(+2.86%)
Mar 03, 2020 17.78 17.96 17.42 17.50 65,815 -0.05(-0.28%)
Mar 02, 2020 17.36 17.63 17.23 17.55 81,434 +0.27(+1.56%)
Feb 28, 2020 16.83 17.28 16.76 17.28 63,900 -0.21(-1.20%)
Feb 27, 2020 17.63 17.90 17.49 17.49 43,753 -0.78(-4.27%)
Feb 26, 2020 18.47 18.55 18.27 18.27 17,083 -0.07(-0.38%)
Feb 25, 2020 18.74 18.76 18.34 18.34 56,064 -0.47(-2.50%)
Feb 24, 2020 18.79 18.93 18.79 18.81 31,657 -0.86(-4.37%)
Feb 21, 2020 19.65 19.67 19.62 19.67 19,200 -0.14(-0.71%)
Feb 20, 2020 19.92 19.92 19.72 19.81 25,714 -0.05(-0.25%)
Feb 19, 2020 19.85 19.86 19.81 19.86 13,273 -0.04(-0.20%)
Feb 18, 2020 19.87 19.93 19.87 19.90 9,828 -0.06(-0.30%)
Feb 14, 2020 20.02 20.02 19.96 19.96 12,100 +0.00(+0.00%)
Feb 13, 2020 19.89 20.00 19.83 19.96 11,139 -0.11(-0.55%)
Feb 12, 2020 20.04 20.08 20.04 20.07 2,872 +0.12(+0.60%)
Feb 11, 2020 19.96 19.99 19.95 19.95 10,524 +0.11(+0.55%)
Feb 10, 2020 19.74 19.84 19.74 19.84 6,121 +0.07(+0.35%)
Feb 07, 2020 19.78 19.82 19.77 19.77 11,300 -0.34(-1.69%)
Feb 06, 2020 20.07 20.14 20.06 20.11 40,974 +0.02(+0.10%)
Feb 05, 2020 20.09 20.11 20.02 20.09 66,754 +0.27(+1.36%)
Feb 04, 2020 19.76 19.87 19.76 19.82 38,190 +0.46(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.