ISHARES MSCI BELGIUM CAPPED IN $14.68

down -0.09


24/5/2013 11:24 AM  |  NYSEARCA : EWK  |  Industries :
Type:

EWK historical data

Date Open High Low Close Volume
12/31/2010 13.03 13.18 13.03 13.13 753
12/30/2010 13.02 13.06 12.94 12.99 756
12/29/2010 12.90 13.00 12.90 12.96 194
12/28/2010 12.90 12.93 12.81 12.86 325
12/27/2010 12.83 12.93 12.83 12.90 197
12/23/2010 12.93 13.02 12.93 12.97 436
12/22/2010 12.95 12.99 12.95 12.97 447
12/21/2010 13.01 13.03 12.93 12.95 3909
12/20/2010 13.02 13.05 12.98 13.01 211
12/17/2010 13.00 13.04 12.95 13.01 50
12/16/2010 13.06 13.11 13.00 13.11 362
12/15/2010 13.21 13.27 13.05 13.09 1795
12/14/2010 13.29 13.38 13.27 13.31 179
12/13/2010 13.24 13.40 13.23 13.32 298
12/10/2010 13.10 13.21 13.07 13.21 633
12/9/2010 13.11 13.13 13.03 13.10 3322
12/8/2010 13.18 13.20 13.06 13.14 4237
12/7/2010 13.31 13.35 13.14 13.14 379
12/6/2010 13.15 13.20 13.08 13.16 1537
12/3/2010 13.20 13.30 13.18 13.30 254
12/2/2010 12.84 13.13 12.83 13.13 1153
12/1/2010 12.68 12.83 12.63 12.82 4127
11/30/2010 12.30 12.44 12.29 12.37 1537
11/29/2010 12.67 12.67 12.45 12.59 1251
11/26/2010 12.93 12.96 12.86 12.93 151
11/24/2010 13.15 13.18 13.07 13.14 1013
11/23/2010 13.29 13.29 13.07 13.07 658
11/22/2010 13.57 13.64 13.43 13.57 1462
11/19/2010 13.63 13.75 13.61 13.75 365
11/18/2010 13.63 13.71 13.63 13.69 1270
11/17/2010 13.27 13.40 13.27 13.35 1906
11/16/2010 13.46 13.46 13.16 13.19 1400
11/15/2010 13.60 13.65 13.51 13.51 1166
11/12/2010 13.56 13.67 13.42 13.52 1301
11/11/2010 13.65 13.65 13.55 13.58 378
11/10/2010 13.92 13.94 13.74 13.90 3554
11/9/2010 14.12 14.16 13.82 13.86 8545
11/8/2010 14.06 14.12 13.95 14.05 1581
11/5/2010 14.21 14.23 14.08 14.16 4965
11/4/2010 14.41 14.52 14.39 14.45 1410
11/3/2010 14.17 14.21 13.97 14.21 584
11/2/2010 14.19 14.25 14.16 14.19 660
11/1/2010 14.08 14.11 13.91 14.01 1708
10/29/2010 14.00 14.03 13.93 14.01 538
10/28/2010 13.96 14.01 13.91 14.00 219
10/27/2010 13.90 13.92 13.77 13.88 267
10/26/2010 14.03 14.06 13.93 14.01 587
10/25/2010 14.25 14.30 14.13 14.14 734
10/22/2010 14.10 14.15 14.06 14.10 186
10/21/2010 14.13 14.21 13.96 14.06 320
10/20/2010 13.79 14.05 13.79 14.02 731
10/19/2010 13.86 13.93 13.71 13.76 8699
10/18/2010 13.97 14.10 13.95 14.05 336
10/15/2010 14.14 14.14 13.95 14.04 1250
10/14/2010 14.09 14.14 14.06 14.12 345
10/13/2010 13.95 14.07 13.95 14.01 578
10/12/2010 13.72 13.83 13.60 13.79 368
10/11/2010 13.78 13.78 13.72 13.75 3507
10/8/2010 13.64 13.76 13.62 13.74 936
10/7/2010 13.67 13.67 13.44 13.55 4163
10/6/2010 13.56 13.67 13.54 13.65 5251
10/5/2010 13.41 13.59 13.40 13.55 284
10/4/2010 13.27 13.32 13.12 13.20 2300
10/1/2010 13.39 13.40 13.29 13.38 4913
9/30/2010 13.37 13.38 13.19 13.28 904
9/29/2010 13.29 13.40 13.26 13.33 286
9/28/2010 13.18 13.32 13.09 13.30 480
9/27/2010 13.20 13.20 13.10 13.13 442
9/24/2010 13.11 13.21 13.04 13.20 499
9/23/2010 12.81 12.91 12.77 12.77 354
9/22/2010 13.04 13.07 12.90 12.94 422
9/21/2010 12.88 13.02 12.79 12.90 1184
9/20/2010 12.62 12.83 12.62 12.80 200
9/17/2010 12.70 12.70 12.55 12.59 175
9/16/2010 12.65 12.74 12.65 12.71 184
9/15/2010 12.66 12.73 12.60 12.73 293
9/14/2010 12.55 12.73 12.50 12.65 556
9/13/2010 12.48 12.55 12.47 12.55 287
9/10/2010 12.21 12.26 12.21 12.21 563
9/9/2010 12.33 12.36 12.16 12.20 338
9/8/2010 12.22 12.26 12.16 12.16 2212
9/7/2010 12.15 12.15 12.08 12.10 514
9/3/2010 12.35 12.39 12.28 12.34 484
9/2/2010 12.27 12.28 12.19 12.27 505
9/1/2010 12.02 12.18 12.01 12.15 892
8/31/2010 11.70 11.81 11.68 11.69 570
8/30/2010 11.80 11.80 11.62 11.62 739
8/27/2010 11.76 11.89 11.62 11.89 835
8/26/2010 11.69 11.75 11.57 11.59 892
8/25/2010 11.44 11.62 11.44 11.60 911
8/24/2010 11.56 11.62 11.43 11.55 1026
8/23/2010 11.68 11.79 11.65 11.65 505
8/20/2010 11.65 11.71 11.62 11.67 435
8/19/2010 12.08 12.08 11.76 11.81 1343
8/18/2010 12.09 12.16 12.02 12.08 861
8/17/2010 12.05 12.12 12.00 12.02 7577
8/16/2010 11.86 11.93 11.81 11.87 589
8/13/2010 11.91 11.99 11.84 11.88 1140
8/12/2010 11.90 12.03 11.90 11.96 859
8/11/2010 12.08 12.09 11.91 11.94 978
Marketplace
Trading Center