Singapore markets closed

iShares MSCI Belgium ETF (EWK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
19.45+0.17 (+0.90%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202419.3619.4819.3019.4519.4513,989
27 May 202419.5319.5419.2319.4519.4558,700
20 May 202419.8319.8319.4719.5919.596,800
13 May 202419.5319.9619.4719.9019.9014,500
06 May 202419.0619.5219.0319.5219.527,900
29 Apr 202418.6519.0218.5318.9518.95691,100
22 Apr 202418.4418.6618.4118.5818.5811,900
15 Apr 202418.3118.3118.0218.2318.2312,300
08 Apr 202418.7618.7918.2918.2918.296,300
01 Apr 202418.7318.9218.5918.7018.7036,900
25 Mar 202418.6118.7718.5818.7418.743,000
18 Mar 202418.2218.5818.0718.5218.528,900
11 Mar 202418.6918.7618.3118.3118.319,400
04 Mar 202418.2018.7218.1418.5718.5759,200
26 Feb 202418.4418.5518.0418.3218.3229,200
19 Feb 202418.3518.5218.2818.5218.526,500
12 Feb 202418.4418.4718.0618.2618.2613,300
05 Feb 202418.0018.4517.9818.3918.3933,000
29 Jan 202418.1418.3317.9918.0318.03210,400
22 Jan 202418.0218.2917.9518.2718.2710,800
15 Jan 202418.2018.2717.8418.0418.0421,300
08 Jan 202418.8218.9918.4718.5718.5760,000
01 Jan 202418.6618.7418.3918.6518.6545,200
25 Dec 202318.6518.9618.6518.8418.8411,900
20 Dec 20230.06 Dividend
18 Dec 202318.9019.0718.1718.7118.6557,700
11 Dec 202318.5419.1118.5418.8618.8025,400
04 Dec 202318.2918.5318.2818.5218.4619,700
27 Nov 202318.3518.3718.0818.3418.2816,500
20 Nov 202318.1918.4818.1018.4818.4212,200
13 Nov 202317.4318.1917.4318.1918.1324,700
06 Nov 202317.6517.6617.1717.4617.4110,200
30 Oct 202316.4317.6616.4117.6417.5812,900
23 Oct 202316.4016.5016.1716.1916.1422,000
16 Oct 202317.0017.1516.4616.4616.4111,600
09 Oct 202316.8517.3516.8416.9216.8731,800
02 Oct 202317.0317.0316.6416.9916.9424,000
25 Sept 202317.4317.4316.8817.3117.2616,500
18 Sept 202317.9818.1917.6817.6817.6271,000
11 Sept 202318.1418.1417.8218.0818.0215,700
04 Sept 202318.0518.0517.8917.8917.833,500
28 Aug 202318.1418.4418.1318.1518.0957,800
21 Aug 202318.0318.0917.9618.0217.968,700
14 Aug 202318.3318.4517.8317.9417.8813,700
07 Aug 202318.5718.6918.4318.4318.378,300
31 Jul 202318.9418.9418.4418.5718.5140,600
24 Jul 202319.0519.1418.8519.0218.9678,600
17 Jul 202318.7419.2018.7219.1919.1347,500
10 Jul 202317.6218.3417.5918.3018.2424,200
03 Jul 202317.7517.7617.3417.5417.4872,300
26 Jun 202317.5717.7217.4117.7217.6626,800
19 Jun 202317.9517.9517.5817.6217.5611,100
12 Jun 202317.8318.3617.7518.2518.1918,000
07 Jun 20230.333 Dividend
05 Jun 202317.9818.0817.6917.7517.3716,300
29 May 202317.4918.0217.4718.0217.6350,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.