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 30, 2011 7.619 7.677 7.619 7.655 45,846 -0.02(-0.28%)
Dec 29, 2011 7.547 7.677 7.539 7.677 39,529 +0.14(+1.92%)
Dec 28, 2011 7.619 7.626 7.520 7.532 62,048 -0.08(-1.04%)
Dec 27, 2011 7.611 7.648 7.610 7.612 17,226 -0.01(-0.09%)
Dec 23, 2011 7.597 7.619 7.568 7.619 15,581 +0.09(+1.17%)
Dec 21, 2011 7.532 7.540 7.474 7.531 69,319 -0.04(-0.50%)
Dec 20, 2011 7.518 7.583 7.518 7.568 85,548 +0.23(+3.09%)
Dec 19, 2011 7.391 7.416 7.328 7.342 56,047 +0.01(+0.10%)
Dec 16, 2011 7.369 7.377 7.286 7.335 111,242 +0.03(+0.38%)
Dec 15, 2011 7.321 7.324 7.300 7.307 30,061 +0.01(+0.10%)
Dec 14, 2011 7.335 7.335 7.265 7.300 16,044 -0.08(-1.04%)
Dec 13, 2011 7.531 7.531 7.356 7.377 23,196 -0.12(-1.59%)
Dec 12, 2011 7.615 7.615 7.475 7.496 6,469 -0.25(-3.25%)
Dec 09, 2011 7.720 7.769 7.720 7.748 1,975 +0.11(+1.37%)
Dec 08, 2011 7.713 7.713 7.622 7.643 58,953 -0.20(-2.59%)
Dec 07, 2011 7.734 7.867 7.699 7.846 10,530 +0.03(+0.36%)
Dec 06, 2011 7.818 7.839 7.767 7.818 31,558 -0.04(-0.45%)
Dec 05, 2011 7.958 7.958 7.839 7.853 28,701 +0.11(+1.45%)
Dec 02, 2011 7.825 7.825 7.727 7.741 4,633 +0.04(+0.45%)
Dec 01, 2011 7.818 7.825 7.706 7.706 11,354 -0.12(-1.52%)
Nov 30, 2011 7.776 7.846 7.762 7.825 85,383 +0.33(+4.39%)
Nov 29, 2011 7.503 7.538 7.489 7.496 17,790 -0.01(-0.19%)
Nov 28, 2011 7.552 7.552 7.482 7.510 20,522 +0.34(+4.79%)
Nov 25, 2011 7.208 7.269 7.166 7.166 19,396 -0.10(-1.35%)
Nov 23, 2011 7.370 7.370 7.265 7.265 23,055 -0.21(-2.81%)
Nov 22, 2011 7.482 7.529 7.407 7.475 143,016 +0.04(+0.57%)
Nov 21, 2011 7.419 7.461 7.398 7.433 133,858 -0.21(-2.75%)
Nov 18, 2011 7.678 7.678 7.594 7.643 63,384 +0.05(+0.65%)
Nov 17, 2011 7.720 7.720 7.594 7.594 55,205 -0.08(-1.09%)
Nov 16, 2011 7.755 7.811 7.671 7.678 75,376 -0.16(-2.06%)
Nov 15, 2011 7.846 7.874 7.790 7.840 28,248 -0.07(-0.88%)
Nov 14, 2011 7.965 7.972 7.874 7.909 16,480 -0.19(-2.34%)
Nov 11, 2011 8.021 8.133 8.014 8.098 12,293 +0.29(+3.68%)
Nov 10, 2011 7.881 7.888 7.776 7.811 79,902 +0.06(+0.72%)
Nov 09, 2011 7.874 7.888 7.720 7.755 112,978 -0.39(-4.82%)
Nov 08, 2011 8.084 8.154 8.007 8.147 52,180 +0.18(+2.29%)
Nov 07, 2011 7.965 7.965 7.881 7.965 100,145 +0.02(+0.31%)
Nov 04, 2011 7.993 8.035 7.902 7.941 136,884 -0.16(-2.03%)
Nov 03, 2011 8.000 8.133 7.902 8.105 111,036 +0.26(+3.30%)
Nov 02, 2011 7.909 7.930 7.832 7.846 11,461 +0.01(+0.09%)
Nov 01, 2011 7.762 7.937 7.762 7.839 25,316 -0.29(-3.62%)
Oct 31, 2011 8.315 8.315 8.133 8.133 8,212 -0.38(-4.44%)
Oct 28, 2011 8.490 8.518 8.462 8.511 12,596 -0.14(-1.62%)
Oct 27, 2011 8.539 8.687 8.469 8.652 140,154 +0.46(+5.65%)
Oct 26, 2011 8.231 8.231 8.070 8.189 87,424 +0.10(+1.21%)
Oct 25, 2011 8.168 8.182 8.077 8.091 168,747 -0.18(-2.12%)
Oct 24, 2011 8.126 8.280 8.126 8.266 21,293 +0.08(+0.94%)
Oct 21, 2011 8.119 8.189 8.115 8.189 25,464 +0.27(+3.45%)
Oct 20, 2011 8.001 8.001 7.916 7.916 1,745 -0.08(-0.96%)
Oct 19, 2011 8.077 8.091 7.972 7.993 166,548 -0.16(-1.98%)
Oct 18, 2011 8.028 8.210 7.936 8.154 28,739 +0.13(+1.57%)
Oct 17, 2011 8.175 8.175 8.028 8.028 61,454 -0.28(-3.37%)
Oct 14, 2011 8.322 8.336 8.245 8.308 55,816 +0.11(+1.37%)
Oct 13, 2011 8.128 8.196 8.063 8.196 47,245 +0.03(+0.34%)
Oct 12, 2011 8.175 8.231 8.140 8.168 52,665 +0.12(+1.48%)
Oct 11, 2011 7.965 8.056 7.951 8.049 72,357 -0.01(-0.17%)
Oct 10, 2011 7.986 8.070 7.980 8.063 11,716 +0.27(+3.41%)
Oct 07, 2011 7.804 7.853 7.734 7.797 194,767 -0.09(-1.15%)
Oct 06, 2011 7.706 7.888 7.706 7.888 10,359 +0.16(+2.09%)
Oct 05, 2011 7.594 7.727 7.552 7.727 192,263 +0.16(+2.13%)
Oct 04, 2011 7.363 7.566 7.307 7.566 97,881 +0.12(+1.60%)
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.