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 (%)
Dec 31, 2003 8.719 8.739 8.719 8.739 1,037 +0.04(+0.47%)
Dec 30, 2003 8.699 8.699 8.699 8.699 0 +0.00(+0.00%)
Dec 29, 2003 8.692 8.705 8.591 8.699 22,820 +0.11(+1.26%)
Dec 26, 2003 8.523 8.645 8.523 8.591 4,741 +0.07(+0.79%)
Dec 24, 2003 8.597 8.597 8.523 8.523 1,778 +0.00(+0.00%)
Dec 23, 2003 8.510 8.523 8.510 8.523 889 -0.05(-0.55%)
Dec 22, 2003 8.496 8.618 8.496 8.570 33,786 -0.57(-6.27%)
Dec 19, 2003 9.144 9.144 9.144 9.144 0 +0.00(+0.00%)
Dec 18, 2003 9.157 9.157 9.097 9.144 6,075 +0.13(+1.50%)
Dec 17, 2003 9.002 9.076 9.009 9.009 6,668 +0.01(+0.07%)
Dec 16, 2003 8.995 9.002 8.995 9.002 3,852 +0.01(+0.08%)
Dec 15, 2003 8.935 8.995 8.935 8.995 1,481 +0.05(+0.60%)
Dec 12, 2003 8.935 8.941 8.935 8.941 17,930 -0.05(-0.53%)
Dec 11, 2003 8.908 8.989 8.908 8.989 20,153 +0.01(+0.08%)
Dec 10, 2003 8.982 9.002 8.968 8.982 740 -0.03(-0.30%)
Dec 09, 2003 9.009 9.029 9.009 9.009 2,519 +0.14(+1.60%)
Dec 08, 2003 8.867 8.867 8.867 8.867 148 +0.02(+0.23%)
Dec 05, 2003 8.854 8.854 8.854 8.847 4,890 -0.03(-0.38%)
Dec 04, 2003 8.995 8.995 8.881 8.881 22,968 -0.03(-0.38%)
Dec 03, 2003 8.901 8.915 8.908 8.915 25,487 +0.01(+0.15%)
Dec 02, 2003 8.834 8.901 8.719 8.901 6,371 +0.10(+1.15%)
Dec 01, 2003 8.834 8.834 8.739 8.800 12,003 +0.11(+1.32%)
Nov 28, 2003 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
Nov 26, 2003 8.618 8.692 8.685 8.685 6,371 +0.05(+0.63%)
Nov 25, 2003 8.631 8.631 8.631 8.631 2,074 +0.03(+0.39%)
Nov 24, 2003 8.570 8.597 8.570 8.597 2,815 +0.02(+0.24%)
Nov 21, 2003 8.699 8.699 8.699 8.577 17,189 +0.02(+0.24%)
Nov 20, 2003 8.557 8.557 8.557 8.557 296 -0.01(-0.08%)
Nov 19, 2003 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Nov 18, 2003 8.570 8.570 8.570 8.564 1,481 -0.05(-0.55%)
Nov 17, 2003 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Nov 14, 2003 8.604 8.732 8.604 8.611 2,963 +0.08(+0.95%)
Nov 13, 2003 8.530 8.631 8.530 8.530 2,519 +0.03(+0.32%)
Nov 12, 2003 8.503 8.503 8.503 8.503 148 +0.01(+0.08%)
Nov 11, 2003 8.503 8.503 8.496 8.496 4,001 +0.08(+0.96%)
Nov 10, 2003 8.415 8.415 8.415 8.415 6,668 +0.01(+0.08%)
Nov 07, 2003 8.408 8.408 8.408 8.408 889 +0.04(+0.48%)
Nov 06, 2003 8.469 8.469 8.368 8.368 14,373 +0.00(+0.00%)
Nov 05, 2003 8.361 8.361 8.280 8.368 6,520 +0.00(+0.00%)
Nov 04, 2003 8.368 8.368 8.368 8.368 2,667 -0.09(-1.12%)
Nov 03, 2003 8.442 8.442 8.442 8.462 2,519 +0.13(+1.54%)
Oct 31, 2003 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Oct 30, 2003 8.334 8.334 8.334 8.334 0 +0.00(+0.00%)
Oct 29, 2003 8.327 8.341 8.280 8.334 12,299 -0.03(-0.32%)
Oct 28, 2003 8.300 8.361 8.300 8.361 5,927 -0.01(-0.08%)
Oct 27, 2003 8.354 8.368 8.267 8.368 1,064,860 +0.01(+0.08%)
Oct 24, 2003 8.361 8.361 8.361 8.361 0 +0.00(+0.00%)
Oct 23, 2003 8.206 8.361 8.206 8.361 9,187 -0.07(-0.88%)
Oct 22, 2003 8.300 8.435 8.273 8.435 24,746 +0.07(+0.81%)
Oct 21, 2003 8.388 8.368 8.361 8.368 6,223 -0.02(-0.24%)
Oct 20, 2003 8.307 8.388 8.307 8.388 11,706 +0.05(+0.57%)
Oct 17, 2003 8.273 8.341 8.273 8.341 53,346 -0.06(-0.72%)
Oct 16, 2003 8.402 8.402 8.402 8.402 444 +0.13(+1.55%)
Oct 15, 2003 8.334 8.361 8.273 8.273 30,674 +0.01(+0.08%)
Oct 14, 2003 8.179 8.267 8.179 8.267 8,150 -0.05(-0.57%)
Oct 13, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 10, 2003 8.280 8.402 8.280 8.314 10,224 -0.05(-0.56%)
Oct 09, 2003 8.361 8.361 8.361 8.361 0 +0.00(+0.00%)
Oct 08, 2003 8.267 8.361 8.267 8.361 14,522 +0.12(+1.47%)
Oct 07, 2003 8.240 8.240 8.240 8.240 3,260 +0.01(+0.08%)
Oct 06, 2003 8.192 8.240 8.213 8.233 23,116 +0.04(+0.49%)
Oct 03, 2003 8.192 8.192 8.192 8.192 4,741 +0.06(+0.75%)
Oct 02, 2003 8.186 8.192 8.098 8.132 36,898 +0.04(+0.50%)
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.