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
10/19/2011 11.53 11.55 11.38 11.41 1167
10/18/2011 11.46 11.72 11.33 11.64 202
10/17/2011 11.67 11.67 11.46 11.46 431
10/14/2011 11.88 11.90 11.77 11.86 391
10/13/2011 11.60 11.70 11.51 11.70 331
10/12/2011 11.67 11.75 11.62 11.66 369
10/11/2011 11.37 11.50 11.35 11.49 507
10/10/2011 11.40 11.52 11.39 11.51 83
10/7/2011 11.14 11.21 11.04 11.13 1365
10/6/2011 11.02 11.26 10.99 11.26 73
10/5/2011 10.84 11.03 10.78 11.03 1347
10/4/2011 10.51 10.80 10.43 10.80 686
10/3/2011 10.89 10.89 10.63 10.63 132
9/30/2011 11.06 11.12 11.00 11.00 83
9/29/2011 11.41 11.44 11.21 11.34 166
9/28/2011 11.38 11.44 11.12 11.12 515
9/27/2011 11.30 11.48 11.25 11.29 402
9/26/2011 10.77 10.98 10.75 10.98 395
9/23/2011 10.50 10.73 10.50 10.73 165
9/22/2011 10.66 10.67 10.46 10.61 346
9/21/2011 11.31 11.37 11.06 11.06 504
9/20/2011 11.38 11.39 11.28 11.29 468
9/19/2011 11.20 11.33 11.14 11.25 260
9/16/2011 11.62 11.62 11.50 11.60 325
9/15/2011 11.43 11.58 11.43 11.58 261
9/14/2011 11.15 11.42 10.99 11.36 3454
9/13/2011 11.04 11.20 10.99 11.16 656
9/12/2011 10.98 11.10 10.85 11.06 927
9/9/2011 11.42 11.43 11.19 11.22 726
9/8/2011 11.90 11.91 11.73 11.75 573
9/7/2011 11.79 11.92 11.76 11.89 473
9/6/2011 11.54 11.68 11.50 11.68 765
9/2/2011 12.20 12.25 12.12 12.14 888
9/1/2011 12.47 12.49 12.35 12.35 2382
8/31/2011 12.62 12.62 12.50 12.56 156
8/30/2011 12.28 12.43 12.25 12.40 199
8/29/2011 12.41 12.41 12.32 12.41 334
8/26/2011 11.91 12.18 11.80 12.15 250
8/25/2011 12.29 12.29 12.01 12.04 454
8/24/2011 12.19 12.31 12.19 12.31 134
8/23/2011 12.02 12.21 12.01 12.21 303
8/22/2011 12.19 12.22 11.91 11.91 283
8/19/2011 11.84 12.09 11.78 11.81 728
8/18/2011 12.10 12.11 11.90 11.98 526
8/17/2011 12.62 12.72 12.48 12.53 934
8/16/2011 12.48 12.73 12.38 12.45 2082
8/15/2011 12.63 12.78 12.63 12.78 102
8/12/2011 12.41 12.53 12.29 12.41 3664
8/11/2011 11.50 12.05 11.50 11.90 1213
8/10/2011 11.80 11.83 11.45 11.47 1674
8/9/2011 11.78 12.01 11.44 12.01 1341
8/8/2011 11.64 11.71 11.25 11.33 2216
8/5/2011 12.15 12.35 11.75 12.23 1986
8/4/2011 12.39 12.41 11.89 11.90 684
8/3/2011 12.79 12.79 12.55 12.70 1011
8/2/2011 12.89 12.94 12.63 12.64 845
8/1/2011 13.45 13.45 12.95 13.10 924
7/29/2011 13.35 13.43 13.29 13.33 3530
7/28/2011 13.38 13.51 13.38 13.41 128
7/27/2011 13.70 13.71 13.42 13.46 1143
7/26/2011 13.83 13.84 13.78 13.81 209
7/25/2011 13.75 13.79 13.74 13.74 84
7/22/2011 13.80 13.84 13.74 13.81 197
7/21/2011 13.59 13.83 13.58 13.79 2478
7/20/2011 13.36 13.36 13.26 13.35 168
7/19/2011 13.03 13.14 13.03 13.13 791
7/18/2011 12.95 12.96 12.81 12.92 237
7/15/2011 13.15 13.22 13.08 13.17 378
7/14/2011 13.28 13.32 13.05 13.06 892
7/13/2011 13.07 13.29 13.06 13.15 1054
7/12/2011 12.97 13.11 12.95 12.95 213
7/11/2011 13.25 13.28 13.15 13.18 1512
7/8/2011 13.77 13.84 13.67 13.72 660
7/7/2011 13.97 14.04 13.93 14.01 167
7/6/2011 13.87 13.87 13.78 13.82 1225
7/5/2011 14.12 14.13 13.98 14.00 809
7/1/2011 14.03 14.21 14.01 14.21 405
6/30/2011 13.95 14.13 13.95 14.11 343
6/29/2011 13.80 13.93 13.74 13.93 242
6/28/2011 13.58 13.67 13.57 13.65 304
6/27/2011 13.48 13.62 13.46 13.59 778
6/24/2011 13.61 13.62 13.43 13.46 444
6/23/2011 13.54 13.67 13.44 13.67 3535
6/22/2011 13.88 13.96 13.79 13.80 936
6/21/2011 14.22 14.28 14.18 14.25 12706
6/20/2011 13.99 14.05 13.99 14.05 81
6/17/2011 14.15 14.17 14.06 14.10 1104
6/16/2011 13.78 13.89 13.70 13.82 824
6/15/2011 14.10 14.14 13.86 13.90 610
6/14/2011 14.34 14.48 14.34 14.40 1223
6/10/2011 14.41 14.41 14.11 14.16 2777
6/9/2011 14.48 14.61 14.47 14.56 867
6/8/2011 14.60 14.62 14.44 14.46 1667
6/7/2011 14.77 14.82 14.69 14.69 2113
6/6/2011 14.71 14.73 14.54 14.55 3720
6/3/2011 14.59 14.86 14.57 14.76 18961
6/2/2011 14.71 14.75 14.55 14.70 2000
6/1/2011 14.93 14.93 14.61 14.65 5086
5/31/2011 14.84 14.96 14.82 14.95 449
5/27/2011 14.57 14.57 14.52 14.55 273
Marketplace
Trading Center