iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
23.20
+0.04 (0.17%)
Aug 28, 2025, 4:00 PM - Market closed
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.30 | 23.30 | 23.16 | 23.20 | 23.20 | 0.19% | 3,864 |
| Aug 27, 2025 | 23.17 | 23.21 | 23.06 | 23.16 | 23.16 | -0.35% | 22,824 |
| Aug 26, 2025 | 23.22 | 23.25 | 23.15 | 23.24 | 23.24 | 0.50% | 51,142 |
| Aug 25, 2025 | 23.35 | 23.47 | 23.12 | 23.12 | 23.12 | -0.71% | 10,337 |
| Aug 22, 2025 | 23.14 | 23.31 | 23.14 | 23.29 | 23.29 | 1.16% | 15,161 |
| Aug 21, 2025 | 23.00 | 23.06 | 22.94 | 23.02 | 23.02 | -0.52% | 8,850 |
| Aug 20, 2025 | 22.92 | 23.14 | 22.92 | 23.14 | 23.14 | 1.43% | 60,146 |
| Aug 19, 2025 | 22.96 | 22.96 | 22.79 | 22.81 | 22.81 | 0.15% | 10,086 |
| Aug 18, 2025 | 22.83 | 22.97 | 22.78 | 22.78 | 22.78 | -0.44% | 25,674 |
| Aug 15, 2025 | 22.88 | 22.89 | 22.80 | 22.88 | 22.88 | 0.18% | 9,630 |
| Aug 14, 2025 | 22.67 | 22.84 | 22.65 | 22.84 | 22.84 | 0.57% | 18,252 |
| Aug 13, 2025 | 22.76 | 22.77 | 22.66 | 22.71 | 22.71 | 0.37% | 12,566 |
| Aug 12, 2025 | 22.52 | 22.67 | 22.50 | 22.63 | 22.63 | 0.44% | 22,203 |
| Aug 11, 2025 | 22.61 | 22.62 | 22.50 | 22.53 | 22.53 | -0.91% | 13,790 |
| Aug 8, 2025 | 22.73 | 22.82 | 22.72 | 22.74 | 22.74 | 0.29% | 18,689 |
| Aug 7, 2025 | 22.68 | 22.68 | 22.57 | 22.67 | 22.67 | 1.07% | 37,656 |
| Aug 6, 2025 | 22.40 | 22.45 | 22.35 | 22.43 | 22.43 | 0.41% | 36,340 |
| Aug 5, 2025 | 22.35 | 22.41 | 22.30 | 22.34 | 22.34 | 1.13% | 41,290 |
| Aug 4, 2025 | 22.08 | 22.11 | 22.04 | 22.09 | 22.09 | 1.06% | 14,051 |
| Aug 1, 2025 | 21.87 | 21.91 | 21.74 | 21.86 | 21.86 | 0.18% | 57,269 |
| 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 |