iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
19.89
-0.06 (-0.32%)
At close: Mar 28, 2025, 3:59 PM
19.88
-0.01 (-0.05%)
Pre-market: Mar 31, 2025, 7:19 AM EDT
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.96 | 19.96 | 19.89 | 19.89 | 19.89 | -0.32% | 1,813 |
| Mar 27, 2025 | 19.85 | 19.99 | 19.85 | 19.95 | 19.95 | 0.68% | 9,402 |
| Mar 26, 2025 | 19.91 | 19.91 | 19.79 | 19.82 | 19.82 | -1.55% | 5,662 |
| Mar 25, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 20.13 | 0.18% | 1,579 |
| Mar 24, 2025 | 20.06 | 20.12 | 20.06 | 20.10 | 20.10 | -0.60% | 11,164 |
| Mar 21, 2025 | 20.20 | 20.26 | 20.20 | 20.22 | 20.22 | -0.55% | 6,047 |
| Mar 20, 2025 | 20.24 | 20.33 | 20.24 | 20.33 | 20.33 | -0.20% | 2,663 |
| Mar 19, 2025 | 20.45 | 20.45 | 20.31 | 20.37 | 20.37 | -0.87% | 81,411 |
| Mar 18, 2025 | 20.46 | 20.55 | 20.43 | 20.55 | 20.55 | 0.09% | 3,119 |
| Mar 17, 2025 | 20.35 | 20.57 | 20.35 | 20.53 | 20.53 | 2.00% | 21,381 |
| Mar 14, 2025 | 19.99 | 20.13 | 19.99 | 20.13 | 20.13 | 1.91% | 2,512 |
| Mar 13, 2025 | 19.85 | 19.85 | 19.72 | 19.75 | 19.75 | -0.80% | 1,805 |
| Mar 12, 2025 | 19.99 | 20.03 | 19.89 | 19.91 | 19.91 | 0.85% | 12,914 |
| Mar 11, 2025 | 19.74 | 19.82 | 19.66 | 19.74 | 19.74 | 0.22% | 19,866 |
| Mar 10, 2025 | 19.96 | 19.99 | 19.60 | 19.70 | 19.70 | -3.00% | 7,565 |
| Mar 7, 2025 | 20.20 | 20.32 | 20.14 | 20.31 | 20.31 | 1.49% | 9,967 |
| Mar 6, 2025 | 19.99 | 20.20 | 19.97 | 20.01 | 20.01 | -0.75% | 3,059 |
| Mar 5, 2025 | 20.06 | 20.16 | 20.03 | 20.16 | 20.16 | 1.98% | 16,141 |
| Mar 4, 2025 | 19.61 | 19.88 | 19.60 | 19.77 | 19.77 | 1.19% | 6,527 |
| Mar 3, 2025 | 19.67 | 19.75 | 19.50 | 19.54 | 19.54 | 1.19% | 6,339 |
| Feb 28, 2025 | 19.28 | 19.32 | 19.19 | 19.31 | 19.31 | -0.02% | 3,124 |
| Feb 27, 2025 | 19.41 | 19.54 | 19.31 | 19.31 | 19.31 | -0.96% | 2,719 |
| Feb 26, 2025 | 19.60 | 19.64 | 19.50 | 19.50 | 19.50 | 1.14% | 1,864 |
| Feb 25, 2025 | 19.35 | 19.35 | 19.28 | 19.28 | 19.28 | 0.67% | 1,349 |
| Feb 24, 2025 | 19.25 | 19.29 | 19.15 | 19.15 | 19.15 | 0.06% | 3,621 |
| Feb 21, 2025 | 19.22 | 19.24 | 19.14 | 19.14 | 19.14 | -0.10% | 5,591 |
| Feb 20, 2025 | 19.04 | 19.16 | 19.03 | 19.16 | 19.16 | 0.86% | 9,851 |
| Feb 19, 2025 | 19.03 | 19.03 | 18.97 | 19.00 | 19.00 | -0.72% | 4,647 |
| Feb 18, 2025 | 19.10 | 19.19 | 19.10 | 19.13 | 19.13 | -0.08% | 3,772 |
| Feb 14, 2025 | 19.27 | 19.27 | 19.15 | 19.15 | 19.15 | -0.52% | 4,125 |
| Feb 13, 2025 | 19.17 | 19.25 | 19.17 | 19.25 | 19.25 | 0.94% | 5,470 |
| Feb 12, 2025 | 18.84 | 19.07 | 18.84 | 19.07 | 19.07 | 1.44% | 6,678 |
| Feb 11, 2025 | 18.66 | 18.80 | 18.66 | 18.80 | 18.80 | 0.90% | 22,857 |
| Feb 10, 2025 | 18.61 | 18.63 | 18.61 | 18.63 | 18.63 | 0.25% | 553 |
| Feb 7, 2025 | 18.75 | 18.75 | 18.59 | 18.59 | 18.59 | -0.66% | 830 |
| Feb 6, 2025 | 18.71 | 18.73 | 18.66 | 18.71 | 18.71 | 0.55% | 3,327 |
| Feb 5, 2025 | 18.49 | 18.61 | 18.49 | 18.61 | 18.61 | 0.80% | 1,052 |
| Feb 4, 2025 | 18.45 | 18.54 | 18.42 | 18.46 | 18.46 | 0.98% | 32,120 |
| Feb 3, 2025 | 18.20 | 18.34 | 18.15 | 18.28 | 18.28 | -1.67% | 12,587 |
| Jan 31, 2025 | 18.69 | 18.79 | 18.59 | 18.59 | 18.59 | -5.39% | 9,494 |
| Jan 30, 2025 | 18.75 | 19.65 | 18.75 | 19.65 | 19.65 | 5.63% | 16,415 |
| Jan 29, 2025 | 18.57 | 18.63 | 18.57 | 18.60 | 18.60 | 0.29% | 1,841 |
| Jan 28, 2025 | 18.61 | 18.68 | 18.55 | 18.55 | 18.55 | -0.76% | 8,278 |
| Jan 27, 2025 | 18.62 | 18.75 | 18.59 | 18.69 | 18.69 | 0.95% | 8,374 |
| Jan 24, 2025 | 18.50 | 18.58 | 18.50 | 18.52 | 18.52 | 0.63% | 1,842 |
| Jan 23, 2025 | 18.29 | 18.42 | 18.29 | 18.40 | 18.40 | 0.60% | 4,590 |
| Jan 22, 2025 | 18.40 | 18.40 | 18.29 | 18.29 | 18.29 | -0.83% | 3,324 |
| Jan 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.80% | 1,124 |
| Jan 17, 2025 | 18.22 | 18.22 | 18.10 | 18.12 | 18.12 | -0.10% | 9,511 |
| Jan 16, 2025 | 18.06 | 18.16 | 18.03 | 18.14 | 18.14 | 0.41% | 5,024 |