iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
23.83
-0.19 (-0.79%)
Nov 18, 2025, 4:00 PM EST - Market closed
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 23.73 | 23.87 | 23.69 | 23.83 | 23.83 | -0.79% | 24,378 |
| Nov 17, 2025 | 24.16 | 24.21 | 24.02 | 24.02 | 24.02 | -0.91% | 12,069 |
| Nov 14, 2025 | 24.28 | 24.28 | 24.16 | 24.24 | 24.24 | -0.19% | 2,689 |
| Nov 13, 2025 | 24.40 | 24.41 | 24.24 | 24.29 | 24.28 | -0.14% | 3,224 |
| Nov 12, 2025 | 24.24 | 24.49 | 24.24 | 24.32 | 24.32 | 0.04% | 47,347 |
| Nov 11, 2025 | 24.12 | 24.35 | 24.12 | 24.31 | 24.31 | 1.80% | 18,845 |
| Nov 10, 2025 | 23.76 | 23.88 | 23.75 | 23.88 | 23.88 | 0.72% | 4,173 |
| Nov 7, 2025 | 23.55 | 23.71 | 23.55 | 23.71 | 23.71 | 0.68% | 5,298 |
| Nov 6, 2025 | 23.49 | 23.66 | 23.49 | 23.55 | 23.55 | 0.64% | 3,697 |
| Nov 5, 2025 | 23.30 | 23.40 | 23.29 | 23.40 | 23.40 | 0.52% | 3,034 |
| Nov 4, 2025 | 23.22 | 23.45 | 23.22 | 23.28 | 23.28 | 0.09% | 3,006 |
| Nov 3, 2025 | 23.30 | 23.37 | 23.24 | 23.26 | 23.26 | -0.47% | 18,159 |
| Oct 31, 2025 | 23.30 | 23.38 | 23.23 | 23.37 | 23.37 | -0.55% | 1,950 |
| Oct 30, 2025 | 23.59 | 23.70 | 23.39 | 23.50 | 23.50 | -1.14% | 10,930 |
| Oct 29, 2025 | 23.94 | 24.00 | 23.69 | 23.77 | 23.77 | -0.17% | 6,570 |
| Oct 28, 2025 | 23.87 | 23.92 | 23.81 | 23.81 | 23.81 | -0.75% | 8,986 |
| Oct 27, 2025 | 23.99 | 24.06 | 23.93 | 23.99 | 23.99 | 0.25% | 3,115 |
| Oct 24, 2025 | 23.97 | 23.98 | 23.91 | 23.93 | 23.93 | -0.08% | 1,982 |
| Oct 23, 2025 | 23.86 | 24.08 | 23.86 | 23.95 | 23.95 | 0.21% | 205,171 |
| Oct 22, 2025 | 24.02 | 24.02 | 23.89 | 23.90 | 23.90 | -0.54% | 5,374 |
| Oct 21, 2025 | 24.13 | 24.24 | 24.03 | 24.03 | 24.03 | -0.97% | 9,654 |
| Oct 20, 2025 | 24.27 | 24.31 | 24.16 | 24.27 | 24.27 | 0.62% | 13,966 |
| Oct 17, 2025 | 24.04 | 24.13 | 23.96 | 24.12 | 24.12 | -0.02% | 5,901 |
| Oct 16, 2025 | 24.02 | 24.12 | 24.02 | 24.12 | 24.12 | 1.05% | 1,846 |
| Oct 15, 2025 | 23.84 | 23.88 | 23.76 | 23.87 | 23.87 | 0.55% | 5,200 |
| Oct 14, 2025 | 23.60 | 23.79 | 23.60 | 23.74 | 23.74 | 0.08% | 3,963 |
| Oct 13, 2025 | 23.51 | 23.74 | 23.51 | 23.72 | 23.72 | 0.72% | 2,875 |
| Oct 10, 2025 | 23.67 | 23.70 | 23.50 | 23.55 | 23.55 | -0.40% | 32,884 |
| Oct 9, 2025 | 23.74 | 23.74 | 23.61 | 23.65 | 23.65 | -0.40% | 2,282 |
| Oct 8, 2025 | 23.63 | 23.74 | 23.61 | 23.74 | 23.74 | 0.59% | 9,250 |
| Oct 7, 2025 | 23.56 | 23.65 | 23.56 | 23.60 | 23.60 | -0.02% | 1,106 |
| Oct 6, 2025 | 23.66 | 23.72 | 23.61 | 23.61 | 23.61 | -0.86% | 7,515 |
| Oct 3, 2025 | 23.79 | 23.84 | 23.75 | 23.81 | 23.81 | 0.21% | 5,112 |
| Oct 2, 2025 | 23.76 | 23.80 | 23.70 | 23.76 | 23.76 | 0.47% | 8,286 |
| Oct 1, 2025 | 23.63 | 23.72 | 23.54 | 23.65 | 23.65 | 1.82% | 58,606 |
| Sep 30, 2025 | 23.00 | 23.23 | 23.00 | 23.23 | 23.23 | 1.07% | 17,401 |
| Sep 29, 2025 | 22.86 | 23.07 | 22.86 | 22.98 | 22.98 | 2.59% | 18,115 |
| Sep 26, 2025 | 22.37 | 22.52 | 22.37 | 22.40 | 22.40 | 0.31% | 8,272 |
| Sep 25, 2025 | 22.56 | 22.56 | 22.31 | 22.33 | 22.33 | -1.32% | 62,585 |
| Sep 24, 2025 | 22.57 | 22.70 | 22.56 | 22.63 | 22.63 | -0.45% | 25,920 |
| Sep 23, 2025 | 22.89 | 22.89 | 22.69 | 22.73 | 22.73 | -0.34% | 92,342 |
| Sep 22, 2025 | 22.73 | 22.83 | 22.69 | 22.81 | 22.81 | -0.03% | 21,622 |
| Sep 19, 2025 | 22.74 | 22.83 | 22.74 | 22.81 | 22.81 | 0.55% | 3,054 |
| Sep 18, 2025 | 22.71 | 22.75 | 22.67 | 22.69 | 22.69 | -0.79% | 4,916 |
| Sep 17, 2025 | 22.95 | 23.04 | 22.79 | 22.87 | 22.87 | -0.04% | 12,402 |
| Sep 16, 2025 | 22.86 | 22.91 | 22.79 | 22.88 | 22.88 | -0.22% | 207,114 |
| Sep 15, 2025 | 22.98 | 23.04 | 22.89 | 22.93 | 22.93 | - | 27,800 |
| Sep 12, 2025 | 23.04 | 23.04 | 22.86 | 22.93 | 22.93 | -0.63% | 326,852 |
| Sep 11, 2025 | 22.95 | 23.10 | 22.95 | 23.08 | 23.08 | 0.63% | 10,061 |
| Sep 10, 2025 | 23.01 | 23.07 | 22.90 | 22.93 | 22.93 | -0.65% | 15,909 |