iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
26.09
-0.36 (-1.36%)
Apr 21, 2026, 9:54 AM EDT - Market open
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 26.16 | 26.16 | 26.12 | 26.13 | - | -1.21% | 1,599 |
| Apr 20, 2026 | 26.50 | 26.50 | 26.32 | 26.45 | 26.45 | -0.94% | 33,531 |
| Apr 17, 2026 | 26.76 | 26.85 | 26.61 | 26.70 | 26.70 | 1.95% | 23,973 |
| Apr 16, 2026 | 26.41 | 26.42 | 26.16 | 26.19 | 26.19 | -0.30% | 15,379 |
| Apr 15, 2026 | 26.30 | 26.42 | 26.27 | 26.27 | 26.27 | -0.19% | 635,526 |
| Apr 14, 2026 | 26.36 | 26.44 | 26.32 | 26.32 | 26.32 | 0.53% | 13,368 |
| Apr 13, 2026 | 25.89 | 26.19 | 25.86 | 26.18 | 26.18 | 0.58% | 16,413 |
| Apr 10, 2026 | 26.14 | 26.17 | 26.03 | 26.03 | 26.03 | 0.15% | 63,534 |
| Apr 9, 2026 | 25.56 | 26.03 | 25.56 | 25.99 | 25.99 | 1.09% | 14,458 |
| Apr 8, 2026 | 25.86 | 25.86 | 25.58 | 25.71 | 25.71 | 2.96% | 27,774 |
| Apr 7, 2026 | 24.69 | 24.99 | 24.60 | 24.97 | 24.97 | -0.32% | 13,631 |
| Apr 6, 2026 | 24.65 | 25.05 | 24.65 | 25.05 | 25.05 | 0.93% | 33,105 |
| Apr 2, 2026 | 24.41 | 24.84 | 24.41 | 24.82 | 24.82 | 0.45% | 34,955 |
| Apr 1, 2026 | 24.68 | 24.87 | 24.58 | 24.71 | 24.71 | 1.64% | 25,996 |
| Mar 31, 2026 | 23.98 | 24.33 | 23.87 | 24.31 | 24.31 | 3.36% | 11,434 |
| Mar 30, 2026 | 23.46 | 23.68 | 23.46 | 23.52 | 23.52 | 0.23% | 12,542 |
| Mar 27, 2026 | 23.48 | 23.66 | 23.44 | 23.47 | 23.47 | -0.56% | 22,545 |
| Mar 26, 2026 | 23.70 | 23.86 | 23.59 | 23.60 | 23.60 | -1.71% | 25,225 |
| Mar 25, 2026 | 23.97 | 24.07 | 23.90 | 24.01 | 24.01 | 2.34% | 26,277 |
| Mar 24, 2026 | 23.43 | 23.70 | 23.41 | 23.46 | 23.46 | -0.85% | 69,793 |
| Mar 23, 2026 | 23.79 | 23.98 | 23.58 | 23.66 | 23.66 | 1.85% | 31,205 |
| Mar 20, 2026 | 23.86 | 23.86 | 23.23 | 23.23 | 23.23 | -3.29% | 32,846 |
| Mar 19, 2026 | 23.73 | 24.12 | 23.67 | 24.02 | 24.02 | - | 37,611 |
| Mar 18, 2026 | 24.41 | 24.44 | 24.02 | 24.02 | 24.02 | -2.75% | 33,611 |
| Mar 17, 2026 | 24.69 | 24.77 | 24.55 | 24.70 | 24.70 | 0.78% | 36,307 |
| Mar 16, 2026 | 24.34 | 24.59 | 24.32 | 24.51 | 24.51 | 1.20% | 188,677 |
| Mar 13, 2026 | 24.57 | 24.64 | 24.15 | 24.22 | 24.22 | -1.26% | 168,821 |
| Mar 12, 2026 | 24.66 | 24.66 | 24.51 | 24.53 | 24.53 | -0.57% | 171,952 |
| Mar 11, 2026 | 24.68 | 24.72 | 24.61 | 24.67 | 24.67 | -1.24% | 6,703 |
| Mar 10, 2026 | 25.10 | 25.33 | 24.97 | 24.98 | 24.98 | 0.52% | 9,397 |
| Mar 9, 2026 | 24.43 | 24.97 | 24.33 | 24.85 | 24.85 | -0.40% | 21,198 |
| Mar 6, 2026 | 24.68 | 25.00 | 24.57 | 24.95 | 24.95 | -0.91% | 12,292 |
| Mar 5, 2026 | 25.38 | 25.46 | 25.02 | 25.18 | 25.18 | -1.54% | 9,763 |
| Mar 4, 2026 | 25.53 | 25.58 | 25.41 | 25.57 | 25.57 | 0.64% | 4,862 |
| Mar 3, 2026 | 25.26 | 25.56 | 25.07 | 25.41 | 25.41 | -2.34% | 14,930 |
| Mar 2, 2026 | 25.93 | 26.10 | 25.89 | 26.02 | 26.02 | -2.04% | 26,504 |
| Feb 27, 2026 | 26.59 | 26.70 | 26.52 | 26.56 | 26.56 | -0.11% | 16,694 |
| Feb 26, 2026 | 26.72 | 26.75 | 26.48 | 26.59 | 26.59 | -2.28% | 15,778 |
| Feb 25, 2026 | 27.27 | 27.31 | 27.18 | 27.21 | 27.21 | -0.48% | 23,740 |
| Feb 24, 2026 | 27.30 | 27.42 | 27.30 | 27.34 | 27.34 | 0.67% | 13,883 |
| Feb 23, 2026 | 27.17 | 27.28 | 27.16 | 27.16 | 27.16 | -0.76% | 18,577 |
| Feb 20, 2026 | 27.32 | 27.40 | 27.20 | 27.37 | 27.37 | -0.23% | 12,054 |
| Feb 19, 2026 | 27.37 | 27.44 | 27.21 | 27.43 | 27.43 | -0.02% | 16,938 |
| Feb 18, 2026 | 27.49 | 27.57 | 27.41 | 27.44 | 27.44 | -0.16% | 24,643 |
| Feb 17, 2026 | 27.30 | 27.55 | 27.27 | 27.48 | 27.48 | 0.51% | 22,956 |
| Feb 13, 2026 | 27.28 | 27.47 | 27.24 | 27.34 | 27.34 | -0.05% | 29,366 |
| Feb 12, 2026 | 27.35 | 27.63 | 27.28 | 27.35 | 27.35 | 0.51% | 81,666 |
| Feb 11, 2026 | 27.13 | 27.27 | 27.00 | 27.21 | 27.21 | 0.90% | 31,085 |
| Feb 10, 2026 | 27.00 | 27.11 | 26.97 | 26.97 | 26.97 | -0.04% | 7,093 |
| Feb 9, 2026 | 26.84 | 27.06 | 26.84 | 26.98 | 26.98 | 1.24% | 10,534 |