Skip to main content
iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
18.77
-0.02 (-0.11%)
At close: Nov 20, 2024, 3:32 PM
18.80
+0.03 (0.17%)
After-hours: Nov 20, 2024, 8:00 PM EST

EWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.8318.8318.7318.8018.800.06%4,232
Nov 19, 202418.7618.8118.7518.7918.79-0.61%3,260
Nov 18, 202418.9418.9418.9118.9118.910.01%1,035
Nov 15, 202419.0219.0518.9018.9018.90-1.49%2,601
Nov 14, 202419.2919.2919.1919.1919.190.17%955
Nov 13, 202419.1819.1819.1619.1619.16-0.31%602
Nov 12, 202419.3719.3719.2219.2219.22-1.76%2,336
Nov 11, 202419.6019.6019.5619.5619.56-0.66%3,857
Nov 8, 202419.7319.7319.6019.6919.69-0.71%2,311
Nov 7, 202419.8719.8919.8019.8319.831.33%6,377
Nov 6, 202419.6919.6919.5219.5719.57-2.44%4,168
Nov 5, 202419.9920.0719.9920.0620.061.27%102,178
Nov 4, 202419.9519.9519.8119.8119.81-0.60%2,109
Nov 1, 202420.0120.0619.9019.9319.930.49%16,432
Oct 31, 202419.9119.9119.8319.8319.83-0.64%704
Oct 30, 202420.0320.0319.9619.9619.96-1.30%531
Oct 29, 202420.0920.2220.0820.2220.22-7,676
Oct 28, 202420.1920.2320.1720.2220.220.35%4,293
Oct 25, 202420.1420.1520.0820.1520.150.10%985
Oct 24, 202420.1220.1320.1220.1320.130.08%619
Oct 23, 202420.0920.1120.0420.1120.11-0.29%1,842
Oct 22, 202420.1920.1920.1720.1720.17-0.54%4,634
Oct 21, 202420.3320.3320.2720.2820.28-1.37%2,642
Oct 18, 202420.4220.5620.4020.5620.560.73%5,867
Oct 17, 202420.4120.4820.4120.4120.410.05%3,605
Oct 16, 202420.4620.4620.3920.4020.40-0.13%4,453
Oct 15, 202420.4320.4320.4320.4320.43-0.56%699
Oct 14, 202420.4220.5420.3720.5420.540.59%11,155
Oct 11, 202420.3920.4320.3720.4220.420.96%10,630
Oct 10, 202420.3020.3020.1820.2320.23-0.07%37,589
Oct 9, 202420.1920.3220.1820.2420.24-0.02%5,499
Oct 8, 202420.1620.2620.1520.2420.24-0.18%21,007
Oct 7, 202420.5120.5120.2820.2820.28-1.36%1,802
Oct 4, 202420.4820.5620.4620.5620.56-0.08%9,847
Oct 3, 202420.5720.6020.5020.5820.58-0.65%9,260
Oct 2, 202420.6620.7520.6520.7120.71-0.58%19,260
Oct 1, 202420.9320.9320.7720.8320.83-0.20%14,691
Sep 30, 202420.8620.8720.8620.8720.870.06%2,350
Sep 27, 202420.9720.9920.8620.8620.860.30%996
Sep 26, 202420.7520.8320.7520.8020.801.23%963
Sep 25, 202420.6520.6520.5520.5520.55-0.05%255
Sep 24, 202420.4820.5620.4820.5620.560.66%467
Sep 23, 202420.4320.4320.4220.4220.42-0.05%852
Sep 20, 202420.5820.5820.3820.4320.43-0.95%3,958
Sep 19, 202420.5520.6320.5420.6320.630.83%1,835
Sep 18, 202420.5320.5320.4320.4620.46-0.16%870
Sep 17, 202420.5920.5920.4220.4920.49-0.66%2,535
Sep 16, 202420.5620.6320.5620.6320.630.52%431
Sep 13, 202420.5520.5620.5220.5220.520.20%6,901
Sep 12, 202420.4720.5120.4620.4820.480.32%1,776
Sep 11, 202420.3120.4520.3020.4220.420.42%6,819
Sep 10, 202420.4120.4120.2520.3320.33-0.67%8,033
Sep 9, 202420.3120.4920.3120.4720.471.15%4,435
Sep 6, 202420.3820.3820.1920.2320.23-0.73%999
Sep 5, 202420.2920.4320.2820.3820.381.27%161,323
Sep 4, 202420.0720.1320.0720.1320.131.28%866
Sep 3, 202419.9719.9819.8719.8719.87-1.47%872
Aug 30, 202420.1720.1720.1720.1720.170.50%380
Aug 29, 202420.1320.1320.0420.0720.070.30%1,736
Aug 28, 202420.0320.0319.9720.0120.01-0.28%10,321
Aug 27, 202420.0620.0720.0620.0720.07-0.04%1,370
Aug 26, 202420.0820.0820.0820.0820.080.06%311
Aug 23, 202419.9220.0819.9220.0620.061.09%491
Aug 22, 202419.9319.9319.8519.8519.85-0.42%307
Aug 21, 202419.8619.9319.8619.9319.930.76%1,027
Aug 20, 202419.7419.7819.7419.7819.78-0.29%2,664
Aug 19, 202419.8419.8419.8419.8419.840.77%752
Aug 16, 202419.5519.6919.5519.6919.690.07%1,295
Aug 15, 202419.6219.6719.5819.6719.670.69%1,147
Aug 14, 202419.5219.5419.5119.5419.54-0.02%3,977
Aug 13, 202419.5419.5419.5419.5419.540.93%117
Aug 12, 202419.3319.3619.3319.3619.36-0.27%357
Aug 9, 202419.3319.4219.3319.4219.420.91%1,090
Aug 8, 202419.0819.2419.0319.2419.241.23%6,270
Aug 7, 202419.0119.0419.0019.0119.011.21%5,867
Aug 6, 202418.7218.8818.7218.7818.780.11%2,329
Aug 5, 202418.8418.8418.7518.7618.76-3.10%1,452
Aug 2, 202419.4119.4719.2919.3619.36-0.56%2,706
Aug 1, 202419.6119.6119.3919.4719.47-0.31%356,030
Jul 31, 202419.5919.6119.5319.5319.53-5,046
Jul 30, 202419.5119.5319.5019.5319.530.28%605
Jul 29, 202419.4119.4819.4019.4819.48-0.08%899
Jul 26, 202419.5219.5219.4919.4919.490.55%531
Jul 25, 202419.2719.4019.2719.3819.380.72%1,116
Jul 24, 202419.3019.3019.2419.2419.24-0.13%4,271
Jul 23, 202419.2719.3219.2619.2719.27-0.98%2,976
Jul 22, 202419.3619.4619.3619.4619.461.57%1,272
Jul 19, 202419.1819.1819.1619.1619.16-0.62%1,293
Jul 18, 202419.4919.4919.2819.2819.28-0.57%2,254
Jul 17, 202419.4519.4519.3619.3919.390.47%4,710
Jul 16, 202419.3019.3019.3019.3019.300.39%706
Jul 15, 202419.3719.3719.2019.2319.23-1.17%4,319
Jul 12, 202419.4919.4919.4519.4519.450.63%549
Jul 11, 202419.3119.3319.3019.3319.331.13%3,886
Jul 10, 202419.0719.1219.0719.1119.111.55%5,176
Jul 9, 202418.8418.8718.8218.8218.82-0.01%88,288
Jul 8, 202418.9418.9418.8218.8218.82-0.64%341
Jul 5, 202419.0019.0018.8718.9518.950.88%1,860
Jul 3, 202418.7818.8218.7718.7818.780.83%7,450
Jul 2, 202418.5018.6518.5018.6318.630.56%13,965