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 )

19.19 -0.27 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2011 8.325 8.325 8.142 8.142 8,202 -0.38(-4.44%)
Oct 28, 2011 8.500 8.528 8.472 8.521 12,581 -0.14(-1.62%)
Oct 27, 2011 8.549 8.697 8.479 8.661 139,994 +0.46(+5.65%)
Oct 26, 2011 8.241 8.241 8.079 8.199 87,325 +0.10(+1.21%)
Oct 25, 2011 8.178 8.192 8.086 8.100 168,554 -0.18(-2.12%)
Oct 24, 2011 8.135 8.290 8.135 8.276 21,269 +0.08(+0.94%)
Oct 21, 2011 8.128 8.199 8.124 8.199 25,435 +0.27(+3.45%)
Oct 20, 2011 8.010 8.010 7.925 7.925 1,743 -0.08(-0.96%)
Oct 19, 2011 8.086 8.100 7.981 8.002 166,358 -0.16(-1.98%)
Oct 18, 2011 8.037 8.220 7.945 8.164 28,706 +0.13(+1.57%)
Oct 17, 2011 8.185 8.185 8.037 8.037 61,384 -0.28(-3.37%)
Oct 14, 2011 8.332 8.346 8.255 8.318 55,752 +0.11(+1.37%)
Oct 13, 2011 8.137 8.206 8.072 8.206 47,191 +0.03(+0.34%)
Oct 12, 2011 8.185 8.241 8.149 8.178 52,605 +0.12(+1.48%)
Oct 11, 2011 7.974 8.065 7.960 8.058 72,275 -0.01(-0.17%)
Oct 10, 2011 7.995 8.079 7.989 8.072 11,703 +0.27(+3.41%)
Oct 07, 2011 7.813 7.862 7.743 7.806 194,545 -0.09(-1.15%)
Oct 06, 2011 7.715 7.897 7.715 7.897 10,347 +0.16(+2.09%)
Oct 05, 2011 7.602 7.736 7.560 7.736 192,044 +0.16(+2.13%)
Oct 04, 2011 7.371 7.574 7.315 7.574 97,769 +0.12(+1.60%)
Oct 03, 2011 7.638 7.638 7.455 7.455 18,757 -0.26(-3.36%)
Sep 30, 2011 7.757 7.799 7.715 7.715 11,806 -0.24(-3.00%)
Sep 29, 2011 8.002 8.020 7.862 7.953 23,536 +0.15(+1.98%)
Sep 28, 2011 7.981 8.024 7.799 7.799 73,331 -0.12(-1.51%)
Sep 27, 2011 7.925 8.051 7.890 7.918 57,305 +0.22(+2.82%)
Sep 26, 2011 7.553 7.701 7.539 7.701 56,265 +0.18(+2.33%)
Sep 23, 2011 7.364 7.525 7.364 7.525 23,406 +0.08(+1.13%)
Sep 22, 2011 7.476 7.483 7.336 7.441 49,224 -0.32(-4.07%)
Sep 21, 2011 7.932 7.974 7.757 7.757 71,771 -0.16(-2.04%)
Sep 20, 2011 7.981 7.988 7.911 7.918 66,692 +0.03(+0.36%)
Sep 19, 2011 7.855 7.946 7.813 7.890 36,998 -0.25(-3.02%)
Sep 16, 2011 8.149 8.150 8.065 8.135 46,320 +0.01(+0.17%)
Sep 15, 2011 8.016 8.121 8.016 8.121 37,090 +0.15(+1.94%)
Sep 14, 2011 7.820 8.009 7.708 7.967 492,484 +0.14(+1.79%)
Sep 13, 2011 7.743 7.855 7.708 7.827 93,470 +0.07(+0.90%)
Sep 12, 2011 7.701 7.785 7.609 7.757 132,123 -0.11(-1.43%)
Sep 09, 2011 8.009 8.016 7.848 7.869 103,435 -0.37(-4.51%)
Sep 08, 2011 8.346 8.353 8.227 8.241 81,664 -0.10(-1.19%)
Sep 07, 2011 8.269 8.361 8.248 8.340 67,360 +0.15(+1.82%)
Sep 06, 2011 8.093 8.192 8.065 8.192 109,079 -0.32(-3.79%)
Sep 02, 2011 8.556 8.591 8.500 8.514 126,547 -0.15(-1.70%)
Sep 01, 2011 8.746 8.760 8.661 8.661 339,594 -0.15(-1.67%)
Aug 31, 2011 8.851 8.851 8.769 8.809 22,236 +0.11(+1.29%)
Aug 30, 2011 8.612 8.718 8.591 8.697 28,288 -0.01(-0.08%)
Aug 29, 2011 8.704 8.704 8.640 8.704 47,542 +0.18(+2.14%)
Aug 26, 2011 8.353 8.542 8.276 8.521 35,637 +0.08(+0.91%)
Aug 25, 2011 8.619 8.619 8.423 8.444 64,649 -0.19(-2.19%)
Aug 24, 2011 8.549 8.633 8.549 8.633 19,063 +0.07(+0.82%)
Aug 23, 2011 8.430 8.563 8.423 8.563 43,149 +0.21(+2.52%)
Aug 22, 2011 8.549 8.570 8.353 8.353 40,229 +0.07(+0.85%)
Aug 19, 2011 8.304 8.479 8.262 8.283 103,709 -0.12(-1.42%)
Aug 18, 2011 8.486 8.493 8.346 8.402 74,962 -0.39(-4.39%)
Aug 17, 2011 8.851 8.921 8.753 8.788 133,143 +0.06(+0.64%)
Aug 16, 2011 8.753 8.928 8.683 8.732 296,857 -0.23(-2.58%)
Aug 15, 2011 8.858 8.963 8.858 8.963 14,516 +0.26(+2.98%)
Aug 12, 2011 8.704 8.788 8.619 8.704 522,428 +0.36(+4.29%)
Aug 11, 2011 8.065 8.451 8.065 8.346 172,934 +0.30(+3.75%)
Aug 10, 2011 8.276 8.297 8.030 8.044 238,673 -0.38(-4.50%)
Aug 09, 2011 8.164 8.423 8.023 8.423 191,128 +0.48(+6.00%)
Aug 08, 2011 8.164 8.213 7.890 7.946 315,856 -0.63(-7.36%)
Aug 05, 2011 8.521 8.631 8.241 8.577 283,121 +0.23(+2.77%)
Aug 04, 2011 8.690 8.704 8.339 8.346 97,431 -0.56(-6.30%)
Aug 03, 2011 8.970 8.970 8.802 8.907 144,052 +0.04(+0.47%)
Aug 02, 2011 9.040 9.075 8.858 8.865 120,419 -0.32(-3.51%)
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.