iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
21.86
+0.04 (0.18%)
Aug 1, 2025, 4:00 PM - Market closed
EWK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 21.87 | 21.91 | 21.74 | 21.74 | - | -0.37% | 43,834 |
Jul 31, 2025 | 22.13 | 22.14 | 21.82 | 21.82 | 21.82 | -1.20% | 52,215 |
Jul 30, 2025 | 22.27 | 22.27 | 22.05 | 22.09 | 22.09 | -1.20% | 17,593 |
Jul 29, 2025 | 22.30 | 22.38 | 22.26 | 22.36 | 22.36 | 0.30% | 14,030 |
Jul 28, 2025 | 22.53 | 22.53 | 22.23 | 22.29 | 22.29 | -2.09% | 40,106 |
Jul 25, 2025 | 22.65 | 22.79 | 22.62 | 22.76 | 22.76 | -0.16% | 13,214 |
Jul 24, 2025 | 22.78 | 22.85 | 22.75 | 22.80 | 22.80 | -0.09% | 55,102 |
Jul 23, 2025 | 22.55 | 22.85 | 22.49 | 22.82 | 22.82 | 1.54% | 43,435 |
Jul 22, 2025 | 22.25 | 22.49 | 22.25 | 22.47 | 22.47 | 1.05% | 34,231 |
Jul 21, 2025 | 22.30 | 22.35 | 22.24 | 22.24 | 22.24 | 0.45% | 37,332 |
Jul 18, 2025 | 22.28 | 22.28 | 22.09 | 22.14 | 22.14 | 0.14% | 43,233 |
Jul 17, 2025 | 22.08 | 22.14 | 22.04 | 22.11 | 22.11 | 0.23% | 34,968 |
Jul 16, 2025 | 21.91 | 22.09 | 21.91 | 22.06 | 22.06 | 0.63% | 26,985 |
Jul 15, 2025 | 22.15 | 22.15 | 21.90 | 21.92 | 21.92 | -1.26% | 36,398 |
Jul 14, 2025 | 22.11 | 22.21 | 22.10 | 22.20 | 22.20 | 0.63% | 15,489 |
Jul 11, 2025 | 22.15 | 22.20 | 22.06 | 22.06 | 22.06 | -0.78% | 59,547 |
Jul 10, 2025 | 22.10 | 22.23 | 22.10 | 22.23 | 22.23 | 0.55% | 16,656 |
Jul 9, 2025 | 22.07 | 22.14 | 22.01 | 22.11 | 22.11 | 0.78% | 27,399 |
Jul 8, 2025 | 21.98 | 21.99 | 21.90 | 21.94 | 21.94 | -0.27% | 43,569 |
Jul 7, 2025 | 22.02 | 22.07 | 21.95 | 22.00 | 22.00 | -0.32% | 17,397 |
Jul 3, 2025 | 22.08 | 22.16 | 22.05 | 22.07 | 22.07 | -0.41% | 10,908 |
Jul 2, 2025 | 22.11 | 22.23 | 22.04 | 22.16 | 22.16 | - | 56,555 |
Jul 1, 2025 | 22.13 | 22.25 | 22.13 | 22.16 | 22.16 | 0.49% | 57,105 |
Jun 30, 2025 | 22.09 | 22.10 | 21.90 | 22.05 | 22.05 | -0.12% | 104,227 |
Jun 27, 2025 | 22.07 | 22.19 | 22.01 | 22.08 | 22.08 | 0.41% | 43,025 |
Jun 26, 2025 | 21.97 | 22.02 | 21.96 | 21.99 | 21.99 | 0.82% | 26,619 |
Jun 25, 2025 | 21.80 | 21.85 | 21.73 | 21.81 | 21.81 | -0.69% | 59,928 |
Jun 24, 2025 | 21.87 | 22.03 | 21.82 | 21.96 | 21.96 | 0.97% | 43,750 |
Jun 23, 2025 | 21.57 | 21.80 | 21.50 | 21.75 | 21.75 | 0.65% | 529,267 |
Jun 20, 2025 | 21.85 | 21.85 | 21.60 | 21.61 | 21.61 | 0.05% | 121,912 |
Jun 18, 2025 | 21.60 | 21.72 | 21.55 | 21.60 | 21.60 | 0.14% | 96,102 |
Jun 17, 2025 | 21.86 | 21.86 | 21.55 | 21.57 | 21.57 | -1.46% | 628,358 |
Jun 16, 2025 | 22.19 | 22.19 | 21.89 | 21.89 | 21.89 | -1.44% | 30,468 |
Jun 13, 2025 | 22.25 | 22.34 | 22.14 | 22.21 | 21.95 | -1.09% | 71,091 |
Jun 12, 2025 | 22.45 | 22.50 | 22.34 | 22.45 | 22.19 | 0.73% | 16,012 |
Jun 11, 2025 | 22.33 | 22.42 | 22.27 | 22.29 | 22.03 | -0.10% | 10,983 |
Jun 10, 2025 | 22.35 | 22.39 | 22.26 | 22.31 | 22.05 | 0.42% | 8,009 |
Jun 9, 2025 | 22.14 | 22.31 | 22.14 | 22.22 | 21.96 | - | 26,167 |
Jun 6, 2025 | 22.19 | 22.24 | 22.08 | 22.22 | 21.96 | 0.23% | 21,911 |
Jun 5, 2025 | 22.13 | 22.22 | 22.09 | 22.17 | 21.91 | 0.12% | 8,459 |
Jun 4, 2025 | 22.07 | 22.22 | 22.07 | 22.14 | 21.88 | 0.61% | 17,971 |
Jun 3, 2025 | 21.97 | 22.06 | 21.87 | 22.01 | 21.75 | -0.99% | 27,259 |
Jun 2, 2025 | 21.93 | 22.25 | 21.93 | 22.23 | 21.97 | 1.48% | 65,533 |
May 30, 2025 | 21.92 | 22.00 | 21.81 | 21.91 | 21.65 | -0.52% | 40,194 |
May 29, 2025 | 21.88 | 22.04 | 21.86 | 22.02 | 21.76 | 1.01% | 31,720 |
May 28, 2025 | 21.82 | 21.88 | 21.73 | 21.80 | 21.54 | -0.55% | 62,918 |
May 27, 2025 | 22.07 | 22.07 | 21.89 | 21.92 | 21.66 | 1.19% | 27,735 |
May 23, 2025 | 21.48 | 21.72 | 21.42 | 21.66 | 21.41 | 0.02% | 46,998 |
May 22, 2025 | 21.67 | 21.75 | 21.54 | 21.66 | 21.40 | -0.54% | 75,945 |
May 21, 2025 | 21.79 | 21.95 | 21.74 | 21.78 | 21.52 | 0.35% | 122,184 |