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, 2010 8.973 9.076 8.973 9.041 109,295 +0.10(+1.08%)
Dec 30, 2010 8.966 8.993 8.911 8.945 109,774 +0.02(+0.23%)
Dec 29, 2010 8.883 8.952 8.883 8.924 28,119 +0.07(+0.78%)
Dec 28, 2010 8.883 8.904 8.821 8.856 47,080 -0.03(-0.31%)
Dec 27, 2010 8.835 8.906 8.835 8.883 28,606 -0.05(-0.54%)
Dec 23, 2010 8.904 8.966 8.904 8.931 63,308 +0.00(+0.00%)
Dec 22, 2010 8.917 8.945 8.917 8.931 64,867 +0.01(+0.15%)
Dec 21, 2010 8.959 8.973 8.904 8.917 567,651 +0.02(+0.25%)
Dec 20, 2010 8.902 8.923 8.875 8.895 30,828 +0.00(+0.00%)
Dec 17, 2010 8.889 8.916 8.854 8.895 7,315 -0.07(-0.76%)
Dec 16, 2010 8.930 8.964 8.889 8.964 52,850 +0.01(+0.15%)
Dec 15, 2010 9.032 9.073 8.923 8.950 262,416 -0.15(-1.65%)
Dec 14, 2010 9.087 9.148 9.073 9.101 26,088 -0.01(-0.08%)
Dec 13, 2010 9.053 9.162 9.046 9.107 43,472 +0.08(+0.83%)
Dec 10, 2010 8.957 9.032 8.936 9.032 92,571 +0.08(+0.84%)
Dec 09, 2010 8.964 8.978 8.912 8.957 485,798 -0.03(-0.30%)
Dec 08, 2010 9.012 9.025 8.930 8.984 619,552 +0.00(+0.00%)
Dec 07, 2010 9.101 9.128 8.984 8.984 55,396 -0.01(-0.15%)
Dec 06, 2010 8.991 9.025 8.943 8.998 224,735 -0.10(-1.05%)
Dec 03, 2010 9.025 9.094 9.012 9.094 37,034 +0.12(+1.29%)
Dec 02, 2010 8.779 8.978 8.772 8.978 168,518 +0.21(+2.42%)
Dec 01, 2010 8.670 8.772 8.636 8.766 603,523 +0.31(+3.61%)
Nov 30, 2010 8.410 8.506 8.403 8.460 224,683 -0.15(-1.72%)
Nov 29, 2010 8.663 8.663 8.513 8.608 182,958 -0.23(-2.63%)
Nov 26, 2010 8.841 8.861 8.793 8.841 22,072 -0.14(-1.60%)
Nov 24, 2010 8.991 8.984 8.984 8.984 148,095 +0.05(+0.54%)
Nov 23, 2010 9.087 9.087 8.936 8.936 96,200 -0.34(-3.68%)
Nov 22, 2010 9.278 9.326 9.183 9.278 213,718 -0.12(-1.31%)
Nov 19, 2010 9.319 9.401 9.306 9.401 53,378 +0.04(+0.44%)
Nov 18, 2010 9.347 9.372 9.128 9.360 185,664 +0.23(+2.55%)
Nov 17, 2010 9.073 9.162 9.073 9.128 278,706 +0.11(+1.21%)
Nov 16, 2010 9.203 9.203 8.998 9.019 204,936 -0.22(-2.37%)
Nov 15, 2010 9.299 9.333 9.237 9.237 170,474 -0.01(-0.07%)
Nov 12, 2010 9.272 9.347 9.176 9.244 190,197 -0.04(-0.44%)
Nov 11, 2010 9.333 9.333 9.265 9.285 55,208 -0.22(-2.30%)
Nov 10, 2010 9.518 9.531 9.395 9.504 519,650 +0.03(+0.29%)
Nov 09, 2010 9.654 9.682 9.449 9.477 1,249,621 -0.13(-1.35%)
Nov 08, 2010 9.613 9.654 9.538 9.607 231,196 -0.08(-0.78%)
Nov 05, 2010 9.716 9.730 9.627 9.682 726,087 -0.20(-2.01%)
Nov 04, 2010 9.853 9.928 9.839 9.880 206,211 +0.16(+1.69%)
Nov 03, 2010 9.689 9.716 9.552 9.716 85,349 +0.01(+0.14%)
Nov 02, 2010 9.702 9.743 9.682 9.702 96,516 +0.12(+1.28%)
Nov 01, 2010 9.627 9.648 9.511 9.579 249,710 +0.00(+0.00%)
Oct 29, 2010 9.572 9.593 9.526 9.579 78,570 +0.01(+0.07%)
Oct 28, 2010 9.545 9.579 9.511 9.572 31,931 +0.08(+0.86%)
Oct 27, 2010 9.504 9.518 9.415 9.490 38,981 -0.18(-1.84%)
Oct 25, 2010 9.743 9.777 9.661 9.668 107,236 +0.03(+0.28%)
Oct 22, 2010 9.640 9.675 9.613 9.641 27,171 +0.03(+0.28%)
Oct 21, 2010 9.661 9.716 9.545 9.613 46,753 +0.03(+0.29%)
Oct 20, 2010 9.429 9.609 9.429 9.586 106,856 +0.18(+1.89%)
Oct 19, 2010 9.477 9.524 9.374 9.408 1,272,256 -0.20(-2.06%)
Oct 18, 2010 9.552 9.641 9.538 9.607 49,140 +0.01(+0.07%)
Oct 15, 2010 9.668 9.668 9.538 9.600 182,769 -0.05(-0.57%)
Oct 14, 2010 9.634 9.668 9.613 9.654 50,352 +0.08(+0.79%)
Oct 13, 2010 9.538 9.620 9.538 9.579 84,400 +0.15(+1.60%)
Oct 12, 2010 9.381 9.456 9.299 9.429 53,682 +0.03(+0.29%)
Oct 11, 2010 9.422 9.422 9.383 9.401 512,791 +0.01(+0.07%)
Oct 08, 2010 9.395 9.408 9.313 9.395 136,782 +0.13(+1.40%)
Oct 07, 2010 9.347 9.347 9.190 9.265 608,832 -0.07(-0.73%)
Oct 06, 2010 9.272 9.347 9.258 9.333 767,961 +0.07(+0.74%)
Oct 05, 2010 9.169 9.292 9.163 9.265 41,420 +0.24(+2.65%)
Oct 04, 2010 9.073 9.107 8.971 9.025 336,285 -0.12(-1.35%)
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.