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, 2012 10.21 10.35 10.21 10.35 173,990 +0.19(+1.91%)
Dec 28, 2012 10.16 10.18 10.15 10.15 167,076 -0.11(-1.09%)
Dec 27, 2012 10.30 10.30 10.21 10.27 190,840 +0.05(+0.51%)
Dec 26, 2012 10.26 10.27 10.18 10.21 62,342 +0.03(+0.29%)
Dec 24, 2012 10.23 10.23 10.10 10.18 16,148 -0.09(-0.87%)
Dec 21, 2012 10.20 10.27 10.18 10.27 84,536 -0.07(-0.72%)
Dec 20, 2012 10.34 10.37 10.28 10.35 110,601 +0.02(+0.22%)
Dec 19, 2012 10.37 10.39 10.32 10.33 80,525 +0.07(+0.66%)
Dec 18, 2012 10.18 10.27 10.15 10.26 57,628 +0.16(+1.56%)
Dec 17, 2012 10.07 10.12 10.06 10.10 143,986 +0.02(+0.22%)
Dec 14, 2012 10.01 10.10 10.01 10.08 103,777 +0.16(+1.58%)
Dec 13, 2012 9.908 9.960 9.901 9.923 153,739 +0.00(+0.00%)
Dec 12, 2012 9.886 9.968 9.863 9.923 142,560 +0.06(+0.57%)
Dec 11, 2012 9.856 9.871 9.841 9.867 87,920 +0.07(+0.72%)
Dec 10, 2012 9.766 9.804 9.744 9.796 384,635 -0.00(-0.02%)
Dec 07, 2012 9.766 9.804 9.714 9.798 138,410 -0.04(-0.44%)
Dec 06, 2012 9.796 9.841 9.751 9.841 305,774 +0.00(+0.00%)
Dec 05, 2012 9.819 9.878 9.781 9.841 380,955 +0.00(+0.00%)
Dec 04, 2012 9.841 9.856 9.804 9.841 175,984 +0.08(+0.84%)
Nov 30, 2012 9.744 9.804 9.744 9.759 102,658 +0.01(+0.08%)
Nov 29, 2012 9.714 9.751 9.680 9.751 92,917 +0.12(+1.24%)
Nov 28, 2012 9.490 9.632 9.483 9.632 58,208 +0.07(+0.70%)
Nov 27, 2012 9.580 9.617 9.550 9.565 172,109 -0.04(-0.47%)
Nov 26, 2012 9.587 9.625 9.565 9.610 59,975 +0.00(+0.00%)
Nov 23, 2012 9.572 9.610 9.565 9.610 37,965 +0.21(+2.22%)
Nov 21, 2012 9.393 9.408 9.371 9.401 48,575 +0.02(+0.24%)
Nov 20, 2012 9.341 9.386 9.319 9.378 78,821 +0.05(+0.56%)
Nov 19, 2012 9.214 9.341 9.214 9.326 113,327 +0.20(+2.21%)
Nov 16, 2012 9.169 9.169 9.072 9.125 74,853 -0.03(-0.33%)
Nov 15, 2012 9.184 9.222 9.125 9.155 80,433 +0.02(+0.25%)
Nov 14, 2012 9.259 9.259 9.125 9.132 296,329 -0.07(-0.81%)
Nov 13, 2012 9.214 9.296 9.199 9.207 45,877 -0.05(-0.56%)
Nov 12, 2012 9.274 9.281 9.229 9.259 23,356 +0.04(+0.40%)
Nov 09, 2012 9.177 9.281 9.169 9.222 238,625 -0.01(-0.16%)
Nov 08, 2012 9.296 9.343 9.237 9.237 142,959 -0.12(-1.28%)
Nov 07, 2012 9.349 9.401 9.274 9.356 1,319,584 -0.10(-1.03%)
Nov 06, 2012 9.428 9.483 9.408 9.453 817,909 +0.12(+1.28%)
Nov 05, 2012 9.378 9.378 9.326 9.334 63,114 -0.07(-0.71%)
Nov 02, 2012 9.505 9.505 9.401 9.401 82,559 -0.10(-1.02%)
Nov 01, 2012 9.438 9.528 9.438 9.498 229,553 +0.02(+0.24%)
Oct 31, 2012 9.550 9.580 9.423 9.475 52,374 -0.01(-0.16%)
Oct 26, 2012 9.446 9.490 9.490 9.490 138,320 +0.05(+0.55%)
Oct 25, 2012 9.498 9.499 9.408 9.438 21,498 +0.03(+0.32%)
Oct 24, 2012 9.475 9.475 9.408 9.408 39,953 -0.02(-0.24%)
Oct 23, 2012 9.460 9.460 9.386 9.431 19,809 -0.10(-1.02%)
Oct 19, 2012 9.617 9.617 9.513 9.528 20,364 -0.13(-1.31%)
Oct 18, 2012 9.669 9.711 9.610 9.654 29,484 -0.11(-1.15%)
Oct 17, 2012 9.744 9.781 9.729 9.766 80,727 +0.07(+0.69%)
Oct 16, 2012 9.610 9.699 9.610 9.699 19,133 +0.16(+1.72%)
Oct 15, 2012 9.475 9.535 9.446 9.535 10,092 +0.09(+0.95%)
Oct 12, 2012 9.498 9.520 9.446 9.446 38,649 +0.03(+0.32%)
Oct 11, 2012 9.446 9.483 9.416 9.416 93,925 +0.02(+0.24%)
Oct 10, 2012 9.423 9.460 9.362 9.393 49,576 -0.08(-0.87%)
Oct 09, 2012 9.543 9.568 9.460 9.475 195,711 -0.16(-1.70%)
Oct 08, 2012 9.632 9.640 9.610 9.640 11,001 -0.04(-0.39%)
Oct 05, 2012 9.759 9.775 9.669 9.677 24,466 +0.02(+0.23%)
Oct 04, 2012 9.580 9.654 9.557 9.654 188,630 +0.13(+1.41%)
Oct 03, 2012 9.528 9.572 9.483 9.520 66,288 -0.03(-0.31%)
Oct 02, 2012 9.565 9.595 9.517 9.550 150,300 +0.16(+1.67%)
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.