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 (%)
Apr 30, 2002 7.740 7.740 7.700 7.700 1,481 -0.05(-0.70%)
Apr 29, 2002 7.639 7.761 7.626 7.754 5,927 -0.06(-0.78%)
Apr 26, 2002 7.815 7.815 7.815 7.815 1,926 +0.00(+0.00%)
Apr 25, 2002 7.815 7.815 7.815 7.815 5,334 -0.21(-2.61%)
Apr 24, 2002 8.017 8.030 8.017 8.024 2,519 +0.09(+1.19%)
Apr 23, 2002 7.929 7.963 7.929 7.929 12,003 +0.07(+0.95%)
Apr 22, 2002 7.835 7.855 7.835 7.855 11,262 +0.02(+0.26%)
Apr 19, 2002 7.801 7.835 7.801 7.835 5,779 -0.02(-0.26%)
Apr 18, 2002 7.828 7.855 7.828 7.855 15,559 +0.00(+0.00%)
Apr 17, 2002 7.848 7.855 7.848 7.855 3,556 +0.10(+1.31%)
Apr 16, 2002 7.727 7.761 7.727 7.754 19,708 +0.32(+4.36%)
Apr 15, 2002 7.430 7.430 7.430 7.430 0 +0.00(+0.00%)
Apr 12, 2002 7.430 7.430 7.430 7.430 1,630 +0.00(+0.00%)
Apr 11, 2002 7.430 7.430 7.430 7.430 148 +0.01(+0.09%)
Apr 10, 2002 7.423 7.423 7.423 7.423 148 -0.03(-0.36%)
Apr 09, 2002 7.450 7.450 7.450 7.450 592 +0.03(+0.36%)
Apr 08, 2002 7.416 7.423 7.416 7.423 5,927 -0.20(-2.65%)
Apr 05, 2002 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Apr 04, 2002 7.585 7.626 7.585 7.626 6,223 +0.17(+2.26%)
Apr 03, 2002 7.457 7.457 7.457 7.457 4,741 +0.00(+0.00%)
Apr 02, 2002 7.457 7.457 7.457 7.457 2,963 -0.03(-0.36%)
Apr 01, 2002 7.484 7.484 7.484 7.484 2,815 +0.05(+0.64%)
Mar 29, 2002 7.295 7.437 7.295 7.437 5,334 +0.00(+0.00%)
Mar 28, 2002 7.295 7.437 7.295 7.437 5,334 +0.02(+0.27%)
Mar 27, 2002 7.416 7.416 7.416 7.416 5,038 -0.01(-0.09%)
Mar 26, 2002 7.484 7.484 7.423 7.423 18,967 +0.09(+1.29%)
Mar 25, 2002 7.423 7.450 7.322 7.329 20,301 +0.02(+0.28%)
Mar 22, 2002 7.308 7.308 7.308 7.308 0 +0.00(+0.00%)
Mar 21, 2002 7.308 7.308 7.308 7.308 0 +0.00(+0.00%)
Mar 20, 2002 7.302 7.308 7.302 7.308 5,631 -0.07(-0.92%)
Mar 19, 2002 7.389 7.389 7.376 7.376 296 +0.12(+1.67%)
Mar 18, 2002 7.254 7.254 7.254 7.254 889 +0.01(+0.09%)
Mar 15, 2002 7.248 7.248 7.248 7.248 5,038 +0.00(+0.00%)
Mar 14, 2002 7.248 7.248 7.248 7.248 0 +0.00(+0.00%)
Mar 13, 2002 7.248 7.248 7.248 7.248 296 +0.09(+1.23%)
Mar 12, 2002 7.248 7.248 7.160 7.160 5,038 +0.01(+0.09%)
Mar 11, 2002 7.160 7.160 7.153 7.153 1,926 +0.03(+0.47%)
Mar 08, 2002 7.281 7.281 7.119 7.119 592 -0.10(-1.40%)
Mar 07, 2002 7.254 7.281 7.221 7.221 46,678 -0.07(-0.93%)
Mar 06, 2002 7.160 7.288 7.160 7.288 889 +0.00(+0.00%)
Mar 05, 2002 7.288 7.288 7.288 7.288 1,037 -0.03(-0.46%)
Mar 04, 2002 7.194 7.322 7.194 7.322 1,778 +0.16(+2.26%)
Mar 01, 2002 7.160 7.160 7.160 7.160 8,891 +0.04(+0.57%)
Feb 28, 2002 7.119 7.119 7.119 7.119 0 +0.00(+0.00%)
Feb 27, 2002 7.119 7.119 7.119 7.119 8,298 -0.06(-0.85%)
Feb 26, 2002 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Feb 25, 2002 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Feb 22, 2002 7.180 7.180 7.180 7.180 296 +0.09(+1.33%)
Feb 21, 2002 7.086 7.086 7.086 7.086 1,185 +0.10(+1.45%)
Feb 20, 2002 7.092 7.092 6.984 6.984 14,077 -0.23(-3.18%)
Feb 19, 2002 7.207 7.214 7.207 7.214 11,558 -0.24(-3.26%)
Feb 18, 2002 7.457 7.457 7.457 7.457 4,445 +0.00(+0.00%)
Feb 15, 2002 7.457 7.457 7.457 7.457 4,445 +0.00(+0.00%)
Feb 14, 2002 7.376 7.457 7.376 7.457 11,113 +0.08(+1.10%)
Feb 13, 2002 7.376 7.376 7.376 7.376 11,113 -0.01(-0.09%)
Feb 12, 2002 7.383 7.383 7.383 7.383 148 +0.11(+1.58%)
Feb 11, 2002 7.342 7.342 7.261 7.268 4,297 -0.01(-0.19%)
Feb 08, 2002 7.173 7.281 7.173 7.281 5,186 +0.12(+1.70%)
Feb 07, 2002 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Feb 06, 2002 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Feb 05, 2002 7.160 7.160 7.160 7.160 740 -0.18(-2.48%)
Feb 04, 2002 7.342 7.342 7.342 7.342 296 +0.17(+2.35%)
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.