Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

19.45 +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.445 6.445 6.445 6.445 148 +0.16(+2.58%)
Oct 30, 2002 6.283 6.283 6.283 6.283 4,736 +0.09(+1.53%)
Oct 29, 2002 6.189 6.189 6.189 6.189 148 -0.17(-2.66%)
Oct 28, 2002 6.351 6.371 6.351 6.357 32,859 +0.01(+0.11%)
Oct 25, 2002 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Oct 24, 2002 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Oct 23, 2002 6.351 6.351 6.351 6.351 7,400 -0.03(-0.53%)
Oct 22, 2002 6.384 6.384 6.384 6.384 0 +0.00(+0.00%)
Oct 21, 2002 6.384 6.384 6.384 6.384 0 +0.00(+0.00%)
Oct 18, 2002 6.256 6.384 6.256 6.384 1,184 -0.07(-1.05%)
Oct 17, 2002 6.418 6.486 6.418 6.452 10,657 +0.20(+3.13%)
Oct 16, 2002 6.256 6.256 6.256 6.256 444 -0.22(-3.44%)
Oct 15, 2002 6.216 6.479 6.216 6.479 296 +0.53(+8.98%)
Oct 14, 2002 5.918 5.945 5.918 5.945 1,184 -0.01(-0.11%)
Oct 11, 2002 5.884 5.952 5.884 5.952 415,925 +0.38(+6.79%)
Oct 10, 2002 5.574 5.574 5.574 5.574 148 +0.06(+1.10%)
Oct 09, 2002 5.513 5.513 5.513 5.513 444 -0.17(-2.97%)
Oct 08, 2002 5.682 5.682 5.682 5.682 0 +0.00(+0.00%)
Oct 07, 2002 5.682 5.682 5.682 5.682 296 -0.03(-0.59%)
Oct 04, 2002 5.817 5.817 5.716 5.716 3,700 -0.36(-5.90%)
Oct 03, 2002 6.074 6.074 6.074 6.074 148 +0.12(+2.04%)
Oct 02, 2002 5.952 5.952 5.952 5.952 0 +0.00(+0.00%)
Oct 01, 2002 5.844 6.074 5.844 5.952 22,794 +0.14(+2.32%)
Sep 30, 2002 5.716 5.851 5.716 5.817 415,037 -0.20(-3.26%)
Sep 27, 2002 6.074 6.074 5.952 6.013 4,884 -0.09(-1.55%)
Sep 26, 2002 5.912 6.107 5.912 6.107 4,144 +0.22(+3.79%)
Sep 25, 2002 5.939 5.945 5.884 5.884 3,256 +0.20(+3.57%)
Sep 24, 2002 5.675 5.682 5.675 5.682 6,512 -0.13(-2.21%)
Sep 23, 2002 5.952 5.966 5.810 5.810 22,202 -0.28(-4.55%)
Sep 20, 2002 6.148 6.182 6.087 6.087 1,332 -0.12(-1.96%)
Sep 19, 2002 6.216 6.249 6.209 6.209 10,509 -0.26(-3.97%)
Sep 18, 2002 6.466 6.466 6.466 6.466 0 +0.00(+0.00%)
Sep 17, 2002 6.533 6.533 6.466 6.466 1,332 -0.07(-1.03%)
Sep 16, 2002 6.560 6.560 6.533 6.533 3,108 -0.36(-5.20%)
Sep 13, 2002 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Sep 12, 2002 6.891 6.891 6.891 6.891 2,812 -0.16(-2.30%)
Sep 11, 2002 6.959 7.053 6.959 7.053 4,884 +0.26(+3.78%)
Sep 10, 2002 6.905 6.905 6.797 6.797 3,404 -0.07(-1.08%)
Sep 09, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 06, 2002 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 05, 2002 6.871 6.871 6.871 6.871 148,016 +0.05(+0.69%)
Sep 04, 2002 6.817 6.824 6.817 6.824 6,068 -0.03(-0.49%)
Sep 03, 2002 6.992 6.992 6.857 6.857 4,292 -0.09(-1.26%)
Aug 30, 2002 6.938 6.945 6.938 6.945 19,242 -0.18(-2.47%)
Aug 29, 2002 7.121 7.121 7.121 7.121 148 -0.20(-2.77%)
Aug 28, 2002 7.168 7.324 7.168 7.324 3,404 -0.08(-1.09%)
Aug 27, 2002 7.357 7.405 7.357 7.405 3,256 +0.24(+3.30%)
Aug 26, 2002 7.161 7.168 7.161 7.168 888 +0.10(+1.43%)
Aug 23, 2002 7.067 7.067 7.067 7.067 0 +0.00(+0.00%)
Aug 22, 2002 7.155 7.155 7.067 7.067 384,841 +0.14(+2.05%)
Aug 21, 2002 6.986 6.986 6.925 6.925 1,184 +0.06(+0.89%)
Aug 20, 2002 6.986 6.986 6.864 6.864 1,184 +0.07(+1.09%)
Aug 16, 2002 6.797 6.797 6.790 6.790 5,328 -0.16(-2.33%)
Aug 15, 2002 6.756 6.952 6.756 6.952 7,696 +0.26(+3.83%)
Aug 14, 2002 6.783 6.783 6.655 6.695 9,473 +0.03(+0.51%)
Aug 13, 2002 6.655 6.749 6.655 6.661 15,245 -0.20(-2.86%)
Aug 12, 2002 6.857 6.857 6.857 6.857 8,584 +0.24(+3.68%)
Aug 07, 2002 6.614 6.614 6.614 6.614 12,581 +0.16(+2.51%)
Aug 06, 2002 6.418 6.459 6.418 6.452 4,736 +0.22(+3.47%)
Aug 05, 2002 6.540 6.553 6.236 6.236 7,992 -0.32(-4.85%)
Aug 02, 2002 6.682 6.682 6.553 6.553 2,664 -0.16(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.