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 )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 24, 2011 9.797 9.804 9.723 9.756 45,321 +0.05(+0.49%)
May 23, 2011 9.702 9.756 9.669 9.709 109,174 -0.25(-2.51%)
May 20, 2011 10.08 10.08 9.952 9.959 306,220 -0.16(-1.60%)
May 19, 2011 10.05 10.13 10.000 10.12 203,395 +0.13(+1.29%)
May 18, 2011 9.966 10.03 9.958 9.993 262,117 +0.01(+0.07%)
May 17, 2011 9.919 10.000 9.871 9.986 401,159 -0.01(-0.07%)
May 16, 2011 9.939 10.07 9.939 9.993 280,956 +0.04(+0.41%)
May 13, 2011 10.06 10.09 9.879 9.952 146,685 -0.07(-0.74%)
May 12, 2011 9.966 10.07 9.912 10.03 345,308 +0.11(+1.16%)
May 11, 2011 10.04 10.04 9.858 9.912 273,640 -0.24(-2.40%)
May 10, 2011 10.09 10.17 10.07 10.16 314,574 +0.11(+1.14%)
May 09, 2011 9.959 10.07 9.925 10.04 2,080,943 +0.11(+1.16%)
May 06, 2011 10.08 10.09 9.817 9.925 1,383,606 -0.09(-0.94%)
May 05, 2011 10.16 10.16 9.993 10.02 436,119 -0.28(-2.75%)
May 04, 2011 10.43 10.45 10.29 10.30 472,172 -0.16(-1.55%)
May 03, 2011 10.44 10.54 10.41 10.47 593,686 -0.05(-0.45%)
May 02, 2011 10.51 10.51 10.49 10.51 1,155,950 -0.03(-0.32%)
Apr 29, 2011 10.45 10.55 10.43 10.55 85,589 +0.07(+0.65%)
Apr 28, 2011 10.39 10.49 10.39 10.48 605,407 +0.05(+0.45%)
Apr 27, 2011 10.29 10.43 10.26 10.43 454,379 +0.18(+1.71%)
Apr 26, 2011 10.24 10.28 10.20 10.26 167,038 +0.16(+1.61%)
Apr 25, 2011 10.11 10.13 10.07 10.09 262,522 -0.01(-0.07%)
Apr 21, 2011 10.10 10.11 10.06 10.10 108,224 +0.05(+0.54%)
Apr 20, 2011 10.06 10.07 10.02 10.05 110,952 +0.16(+1.57%)
Apr 19, 2011 9.838 9.905 9.804 9.892 126,246 +0.14(+1.46%)
Apr 18, 2011 9.729 9.750 9.635 9.750 121,652 -0.18(-1.77%)
Apr 15, 2011 9.905 9.949 9.844 9.925 125,303 +0.01(+0.07%)
Apr 14, 2011 9.865 9.946 9.851 9.919 140,759 +0.02(+0.20%)
Apr 13, 2011 9.939 9.959 9.858 9.898 118,885 +0.03(+0.34%)
Apr 12, 2011 9.878 9.905 9.810 9.865 56,887 -0.05(-0.48%)
Apr 11, 2011 9.912 9.939 9.871 9.912 131,676 +0.00(+0.00%)
Apr 08, 2011 9.952 9.952 9.871 9.912 421,481 +0.07(+0.69%)
Apr 07, 2011 9.804 9.851 9.770 9.844 64,346 +0.01(+0.14%)
Apr 06, 2011 9.770 9.849 9.764 9.831 116,176 +0.09(+0.97%)
Apr 05, 2011 9.675 9.756 9.675 9.736 193,708 +0.04(+0.42%)
Apr 04, 2011 9.743 9.777 9.675 9.696 447,710 +0.04(+0.42%)
Apr 01, 2011 9.533 9.655 9.533 9.655 55,660 +0.11(+1.20%)
Mar 31, 2011 9.527 9.554 9.493 9.540 97,442 +0.00(+0.00%)
Mar 30, 2011 9.506 9.572 9.468 9.540 222,973 +0.05(+0.57%)
Mar 29, 2011 9.418 9.493 9.418 9.486 90,364 +0.07(+0.72%)
Mar 28, 2011 9.466 9.486 9.412 9.418 6,583 -0.05(-0.50%)
Mar 25, 2011 9.513 9.527 9.445 9.466 68,236 -0.05(-0.57%)
Mar 24, 2011 9.471 9.520 9.466 9.520 33,045 +0.14(+1.44%)
Mar 23, 2011 9.317 9.398 9.303 9.385 58,874 +0.00(+0.00%)
Mar 22, 2011 9.405 9.405 9.337 9.385 1,422,256 -0.07(-0.72%)
Mar 21, 2011 9.393 9.466 9.393 9.452 153,938 +0.25(+2.72%)
Mar 18, 2011 9.283 9.293 9.175 9.202 68,542 +0.14(+1.57%)
Mar 17, 2011 9.074 9.128 9.040 9.060 95,879 +0.22(+2.52%)
Mar 16, 2011 9.067 9.074 8.749 8.837 331,569 -0.27(-2.97%)
Mar 15, 2011 9.052 9.128 9.033 9.107 297,271 -0.27(-2.88%)
Mar 14, 2011 9.330 9.385 9.330 9.378 93,467 +0.03(+0.29%)
Mar 11, 2011 9.283 9.371 9.270 9.351 218,450 +0.05(+0.51%)
Mar 10, 2011 9.337 9.351 9.263 9.303 732,386 -0.15(-1.57%)
Mar 09, 2011 9.425 9.466 9.418 9.452 1,401,511 +0.01(+0.07%)
Mar 08, 2011 9.385 9.459 9.358 9.445 1,314,043 +0.03(+0.29%)
Mar 07, 2011 9.521 9.521 9.391 9.418 169,094 -0.06(-0.64%)
Mar 04, 2011 9.506 9.535 9.418 9.479 70,505 +0.01(+0.11%)
Mar 03, 2011 9.391 9.468 9.371 9.468 27,635 +0.13(+1.40%)
Mar 02, 2011 9.303 9.371 9.283 9.337 117,275 +0.06(+0.67%)
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.