ISHARES MSCI BELGIUM CAPPED IN $14.77

up +0.04


23/5/2013 04:23 PM  |  NYSEARCA : EWK  |  Industries :
Type:

EWK historical data

Date Open High Low Close Volume
5/25/2011 14.32 14.47 14.28 14.44 506
5/24/2011 14.49 14.50 14.38 14.43 307
5/23/2011 14.35 14.43 14.30 14.36 739
5/20/2011 14.91 14.91 14.72 14.73 2071
5/19/2011 14.87 14.98 14.79 14.97 1376
5/18/2011 14.74 14.83 14.73 14.78 1773
5/17/2011 14.67 14.79 14.60 14.77 2713
5/16/2011 14.70 14.90 14.70 14.78 1900
5/13/2011 14.88 14.93 14.61 14.72 992
5/12/2011 14.74 14.90 14.66 14.83 2330
5/11/2011 14.85 14.85 14.58 14.66 1851
5/10/2011 14.93 15.04 14.90 15.02 2127
5/9/2011 14.73 14.89 14.68 14.85 14070
5/6/2011 14.91 14.92 14.52 14.68 9355
5/5/2011 15.02 15.03 14.78 14.82 2949
5/4/2011 15.42 15.45 15.22 15.24 3193
5/3/2011 15.44 15.59 15.40 15.48 4015
5/2/2011 15.59 15.65 15.52 15.55 7816
4/29/2011 15.46 15.60 15.42 15.60 580
4/28/2011 15.37 15.51 15.37 15.50 4094
4/27/2011 15.22 15.43 15.17 15.43 3073
4/26/2011 15.15 15.21 15.08 15.17 1130
4/25/2011 14.97 14.99 14.90 14.93 1775
4/21/2011 14.94 14.96 14.88 14.94 732
4/20/2011 14.88 14.89 14.82 14.86 751
4/19/2011 14.55 14.65 14.50 14.63 854
4/18/2011 14.39 14.42 14.25 14.42 823
4/15/2011 14.65 14.72 14.56 14.68 848
4/14/2011 14.59 14.71 14.57 14.67 952
4/13/2011 14.70 14.73 14.58 14.64 804
4/12/2011 14.61 14.65 14.51 14.59 385
4/11/2011 14.66 14.70 14.60 14.66 891
4/8/2011 14.72 14.72 14.60 14.66 2850
4/7/2011 14.50 14.57 14.45 14.56 436
4/6/2011 14.45 14.57 14.44 14.54 786
4/5/2011 14.31 14.43 14.31 14.40 1310
4/4/2011 14.41 14.46 14.31 14.34 3028
4/1/2011 14.10 14.28 14.10 14.28 377
3/31/2011 14.09 14.13 14.04 14.11 659
3/30/2011 14.06 14.16 14.00 14.11 1508
3/29/2011 13.93 14.04 13.93 14.03 611
3/28/2011 14.00 14.03 13.92 13.93 45
3/25/2011 14.07 14.09 13.97 14.00 462
3/24/2011 14.01 14.08 14.00 14.08 224
3/23/2011 13.78 13.90 13.76 13.88 399
3/22/2011 13.91 13.91 13.81 13.88 9617
3/21/2011 13.87 14.00 13.85 13.98 1041
3/18/2011 13.73 13.75 13.57 13.61 464
3/17/2011 13.42 13.50 13.37 13.40 649
3/16/2011 13.41 13.42 12.94 13.07 2242
3/15/2011 13.27 13.50 13.19 13.47 1990
3/14/2011 13.80 13.88 13.80 13.87 632
3/11/2011 13.73 13.86 13.71 13.83 1477
3/10/2011 13.81 13.83 13.70 13.76 4952
3/9/2011 13.94 14.00 13.93 13.98 9476
3/8/2011 13.88 13.99 13.84 13.97 8885
3/7/2011 14.08 14.08 13.89 13.93 1144
3/4/2011 14.06 14.10 13.93 14.02 477
3/3/2011 13.89 14.00 13.86 14.00 187
3/2/2011 13.76 13.86 13.73 13.81 793
3/1/2011 13.88 13.88 13.69 13.72 986
2/28/2011 13.79 13.81 13.67 13.76 1517
2/25/2011 13.64 13.68 13.59 13.65 8117
2/24/2011 13.62 13.62 13.46 13.56 463
2/23/2011 13.61 13.68 13.53 13.60 841
2/22/2011 13.57 13.67 13.50 13.50 169
2/18/2011 13.78 13.85 13.75 13.81 339
2/17/2011 13.74 13.83 13.72 13.81 2246
2/16/2011 13.62 13.75 13.62 13.75 170
2/15/2011 13.59 13.66 13.55 13.57 119
2/14/2011 13.56 13.62 13.50 13.61 359
2/11/2011 13.48 13.65 13.48 13.63 490
2/10/2011 13.52 13.60 13.46 13.58 730
2/9/2011 13.77 13.86 13.70 13.84 834
2/8/2011 13.67 13.80 13.67 13.75 2124
2/7/2011 13.55 13.66 13.54 13.66 6795
2/4/2011 13.51 13.57 13.44 13.57 1400
2/3/2011 13.52 13.62 13.46 13.62 1299
2/2/2011 13.64 13.70 13.61 13.64 2121
2/1/2011 13.54 13.73 13.54 13.72 1042
1/31/2011 13.37 13.43 13.32 13.41 8013
1/28/2011 13.51 13.53 13.24 13.27 804
1/27/2011 13.65 13.67 13.55 13.63 4442
1/26/2011 13.64 13.65 13.54 13.57 628
1/25/2011 13.43 13.59 13.43 13.59 476
1/24/2011 13.37 13.50 13.37 13.49 701
1/21/2011 13.34 13.42 13.31 13.39 1314
1/20/2011 13.20 13.23 13.09 13.20 382
1/19/2011 13.40 13.41 13.25 13.31 1039
1/18/2011 13.33 13.40 13.27 13.40 9267
1/14/2011 13.11 13.27 13.11 13.27 758
1/13/2011 13.19 13.26 13.15 13.19 2571
1/12/2011 12.86 13.06 12.84 13.06 963
1/11/2011 12.69 12.71 12.63 12.69 1714
1/10/2011 12.60 12.66 12.53 12.61 620
1/7/2011 12.80 12.82 12.60 12.74 33434
1/6/2011 13.05 13.05 12.80 12.85 3602
1/5/2011 13.00 13.10 12.95 13.10 997
1/4/2011 13.38 13.41 13.18 13.24 1369
1/3/2011 13.23 13.33 13.21 13.28 528
Marketplace
Trading Center