ISHARES MSCI BELGIUM CAPPED IN $14.77


24/5/2013 04:24 PM  |  NYSEARCA : EWK  |  Industries :
Type:

EWK historical data

Date Open High Low Close Volume
8/6/2012 11.82 11.85 11.80 11.85 1027
8/3/2012 11.52 11.72 11.52 11.67 2060
8/2/2012 11.32 11.37 11.16 11.20 254
8/1/2012 11.65 11.68 11.46 11.46 980
7/31/2012 11.48 11.49 11.44 11.44 1210
7/30/2012 11.61 11.65 11.57 11.62 122
7/27/2012 11.61 11.75 11.58 11.70 478
7/26/2012 11.38 11.45 11.37 11.44 342
7/25/2012 11.07 11.07 10.99 11.04 1200
7/24/2012 11.01 11.01 10.86 10.93 435
7/23/2012 11.00 11.05 10.95 11.05 108
7/20/2012 11.35 11.35 11.25 11.30 3797
7/19/2012 11.54 11.60 11.50 11.58 101
7/18/2012 11.34 11.45 11.33 11.43 41
7/17/2012 11.26 11.36 11.18 11.34 178
7/16/2012 11.15 11.23 11.14 11.22 148
7/13/2012 11.12 11.23 11.12 11.20 484
7/12/2012 11.06 11.12 11.00 11.09 1051
7/11/2012 11.17 11.19 11.12 11.19 233
7/10/2012 11.22 11.22 11.14 11.15 316
7/9/2012 11.24 11.24 11.14 11.20 159
7/6/2012 11.25 11.27 11.18 11.21 34
7/5/2012 11.40 11.45 11.34 11.40 540
7/3/2012 11.57 11.67 11.57 11.64 119
7/2/2012 11.55 11.61 11.50 11.60 1103
6/29/2012 11.32 11.54 11.31 11.52 691
6/28/2012 10.82 10.90 10.80 10.90 50
6/27/2012 10.83 10.89 10.83 10.89 67
6/26/2012 10.74 10.79 10.69 10.79 113
6/25/2012 10.66 10.70 10.66 10.69 290
6/22/2012 10.82 10.86 10.76 10.83 284
6/21/2012 11.02 11.02 10.73 10.73 253
6/20/2012 11.31 11.40 11.25 11.36 242
6/19/2012 11.37 11.45 11.36 11.36 2244
6/18/2012 11.17 11.19 11.12 11.13 201
6/15/2012 11.17 11.25 11.15 11.23 231
6/14/2012 11.09 11.22 11.09 11.20 50
6/13/2012 11.06 11.11 11.02 11.03 142
6/12/2012 11.04 11.11 11.03 11.09 212
6/11/2012 11.15 11.15 10.93 10.93 186
6/8/2012 10.96 11.09 10.96 11.07 198
6/7/2012 11.21 11.21 11.06 11.08 151
6/6/2012 10.90 11.14 10.90 11.14 2275
6/5/2012 10.71 10.81 10.71 10.80 816
6/4/2012 10.79 10.83 10.74 10.80 297
6/1/2012 10.77 10.77 10.68 10.71 250
5/31/2012 11.00 11.00 10.87 10.94 485
5/30/2012 11.06 11.06 10.95 10.95 205
5/29/2012 11.19 11.21 11.13 11.21 46
5/25/2012 11.05 11.09 11.04 11.08 55
5/24/2012 11.09 11.13 11.00 11.05 219
5/23/2012 11.11 11.13 10.96 11.13 440
5/22/2012 11.32 11.39 11.21 11.24 250
5/21/2012 11.07 11.27 11.07 11.27 522
5/18/2012 11.07 11.07 10.98 11.00 845
5/17/2012 11.16 11.16 11.04 11.05 856
5/16/2012 11.24 11.34 11.17 11.17 3148
5/15/2012 11.30 11.32 11.21 11.22 3398
5/14/2012 11.44 11.47 11.40 11.40 387
5/11/2012 11.70 11.76 11.66 11.66 51
5/10/2012 11.68 11.75 11.68 11.70 185
5/9/2012 11.54 11.67 11.48 11.59 210
5/8/2012 11.80 11.81 11.71 11.79 2641
5/7/2012 11.78 11.89 11.76 11.88 890
5/4/2012 11.88 11.91 11.77 11.78 434
5/3/2012 12.00 12.03 11.92 11.94 690
5/2/2012 12.04 12.07 12.00 12.07 330
5/1/2012 12.07 12.25 12.07 12.18 1382
4/30/2012 12.00 12.06 11.98 12.06 580
4/27/2012 12.02 12.08 11.98 12.04 210
4/26/2012 11.91 12.03 11.90 12.01 1415
4/25/2012 12.02 12.04 11.97 12.01 234
4/24/2012 11.75 11.83 11.75 11.77 1200
4/23/2012 11.66 11.71 11.60 11.68 807
4/20/2012 11.94 11.94 11.91 11.91 46
4/19/2012 11.92 11.97 11.79 11.83 438
4/18/2012 11.89 11.97 11.89 11.94 512
4/17/2012 12.00 12.06 11.96 12.04 223
4/16/2012 11.83 11.88 11.76 11.86 250
4/13/2012 11.89 11.89 11.72 11.80 260
4/12/2012 11.86 12.04 11.86 12.03 630
4/11/2012 11.81 11.84 11.73 11.74 768
4/10/2012 11.75 11.82 11.54 11.54 1971
4/9/2012 11.66 11.80 11.63 11.75 309
4/5/2012 11.75 11.82 11.70 11.79 3607
4/4/2012 11.98 12.02 11.87 11.96 2204
4/3/2012 12.45 12.50 12.22 12.29 557
4/2/2012 12.25 12.52 12.23 12.50 1436
3/30/2012 12.30 12.34 12.23 12.34 515
3/29/2012 12.12 12.20 12.08 12.20 690
3/28/2012 12.30 12.33 12.18 12.23 141
3/27/2012 12.47 12.47 12.36 12.36 240
3/26/2012 12.42 12.53 12.41 12.51 838
3/23/2012 12.20 12.29 12.12 12.28 328
3/22/2012 12.15 12.21 12.13 12.19 557
3/21/2012 12.30 12.30 12.22 12.27 411
3/20/2012 12.23 12.34 12.21 12.32 161
3/19/2012 12.27 12.43 12.26 12.42 1819
3/16/2012 12.20 12.28 12.20 12.26 164
3/15/2012 12.03 12.12 12.03 12.12 159
Marketplace
Trading Center