iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
25.38
-0.20 (-0.78%)
At close: Oct 7, 2026, 4:00 PM EDT
25.38
0.00 (0.00%)
After-hours: Oct 7, 2026, 6:30 PM EDT
EWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 25.39 | 25.49 | 25.33 | 25.38 | 25.38 | -0.78% | 61,972 |
| Oct 6, 2026 | 25.55 | 25.76 | 25.51 | 25.58 | 25.58 | 1.59% | 147,724 |
| Oct 5, 2026 | 25.15 | 25.37 | 25.13 | 25.18 | 25.18 | -0.71% | 42,591 |
| Oct 2, 2026 | 25.35 | 25.42 | 25.27 | 25.36 | 25.36 | 0.52% | 11,959 |
| Oct 1, 2026 | 25.60 | 25.69 | 25.14 | 25.23 | 25.23 | -2.29% | 152,235 |
| Sep 30, 2026 | 26.10 | 26.15 | 25.82 | 25.82 | 25.82 | -1.30% | 54,621 |
| Sep 29, 2026 | 26.26 | 26.27 | 26.00 | 26.16 | 26.16 | -1.43% | 22,477 |
| Sep 28, 2026 | 26.50 | 26.61 | 26.44 | 26.54 | 26.54 | -0.60% | 20,783 |
| Sep 25, 2026 | 26.64 | 26.70 | 26.52 | 26.70 | 26.70 | 0.83% | 42,468 |
| Sep 24, 2026 | 26.34 | 26.54 | 26.34 | 26.48 | 26.48 | 0.23% | 33,014 |
| Sep 23, 2026 | 26.67 | 26.67 | 26.33 | 26.42 | 26.42 | -1.75% | 20,022 |
| Sep 22, 2026 | 26.97 | 27.02 | 26.87 | 26.89 | 26.89 | -0.28% | 555,223 |
| Sep 21, 2026 | 26.95 | 27.07 | 26.89 | 26.97 | 26.97 | 0.47% | 9,269 |
| Sep 18, 2026 | 26.71 | 26.85 | 26.71 | 26.84 | 26.84 | -0.70% | 9,236 |
| Sep 17, 2026 | 27.12 | 27.20 | 27.03 | 27.03 | 27.03 | 0.56% | 5,986 |
| Sep 16, 2026 | 27.10 | 27.14 | 26.88 | 26.88 | 26.88 | -0.30% | 8,434 |
| Sep 15, 2026 | 26.95 | 27.06 | 26.93 | 26.96 | 26.96 | -0.07% | 11,359 |
| Sep 14, 2026 | 27.01 | 27.13 | 26.94 | 26.98 | 26.98 | 0.19% | 209,471 |
| Sep 11, 2026 | 27.17 | 27.19 | 26.93 | 26.93 | 26.93 | 0.64% | 10,123 |
| Sep 10, 2026 | 27.07 | 27.11 | 26.75 | 26.76 | 26.76 | -1.25% | 35,351 |
| Sep 9, 2026 | 27.18 | 27.22 | 27.10 | 27.10 | 27.10 | -0.88% | 10,990 |
| Sep 8, 2026 | 27.53 | 27.63 | 27.34 | 27.34 | 27.34 | -1.49% | 29,717 |
| Sep 4, 2026 | 27.69 | 27.83 | 27.67 | 27.75 | 27.75 | -0.52% | 19,003 |
| Sep 3, 2026 | 27.91 | 27.96 | 27.75 | 27.90 | 27.90 | 1.44% | 22,712 |
| Sep 2, 2026 | 27.53 | 27.68 | 27.46 | 27.50 | 27.50 | 0.30% | 12,542 |
| Sep 1, 2026 | 27.58 | 27.64 | 27.42 | 27.42 | 27.42 | -0.44% | 7,769 |
| Aug 31, 2026 | 27.69 | 27.69 | 27.54 | 27.54 | 27.54 | -0.72% | 15,082 |
| Aug 28, 2026 | 27.89 | 27.96 | 27.65 | 27.74 | 27.74 | -0.13% | 6,661 |
| Aug 27, 2026 | 27.57 | 27.78 | 27.57 | 27.78 | 27.78 | 0.01% | 4,435 |
| Aug 26, 2026 | 27.77 | 27.81 | 27.75 | 27.77 | 27.77 | 0.37% | 6,808 |
| Aug 25, 2026 | 27.66 | 27.71 | 27.64 | 27.67 | 27.67 | 0.29% | 8,053 |
| Aug 24, 2026 | 27.47 | 27.67 | 27.47 | 27.59 | 27.59 | -0.24% | 10,919 |
| Aug 21, 2026 | 27.51 | 27.69 | 27.51 | 27.66 | 27.66 | 1.26% | 7,512 |
| Aug 20, 2026 | 27.30 | 27.35 | 27.22 | 27.31 | 27.31 | -0.07% | 8,760 |
| Aug 19, 2026 | 27.21 | 27.40 | 27.21 | 27.33 | 27.33 | 1.03% | 15,540 |
| Aug 18, 2026 | 27.03 | 27.07 | 26.99 | 27.05 | 27.05 | -0.03% | 16,246 |
| Aug 17, 2026 | 26.79 | 27.13 | 26.79 | 27.06 | 27.06 | 1.74% | 11,950 |
| Aug 14, 2026 | 26.54 | 26.63 | 26.51 | 26.60 | 26.60 | -0.61% | 49,273 |
| Aug 13, 2026 | 26.83 | 26.87 | 26.72 | 26.76 | 26.76 | 0.26% | 12,032 |
| Aug 12, 2026 | 26.82 | 26.82 | 26.69 | 26.69 | 26.69 | -0.48% | 9,158 |
| Aug 11, 2026 | 26.93 | 26.93 | 26.80 | 26.82 | 26.82 | -0.30% | 16,406 |
| Aug 10, 2026 | 27.03 | 27.16 | 26.90 | 26.90 | 26.90 | -1.14% | 73,749 |
| Aug 7, 2026 | 27.33 | 27.43 | 27.21 | 27.21 | 27.21 | 0.33% | 12,767 |
| Aug 6, 2026 | 27.34 | 27.34 | 27.10 | 27.12 | 27.12 | -0.37% | 10,065 |
| Aug 5, 2026 | 27.32 | 27.33 | 27.20 | 27.22 | 27.22 | 1.15% | 39,302 |
| Aug 4, 2026 | 26.86 | 26.92 | 26.75 | 26.91 | 26.91 | 1.05% | 32,969 |
| Aug 3, 2026 | 26.87 | 26.88 | 26.60 | 26.63 | 26.63 | -1.15% | 72,795 |
| Jul 31, 2026 | 27.07 | 27.07 | 26.83 | 26.94 | 26.94 | -0.04% | 33,406 |
| Jul 30, 2026 | 26.84 | 27.00 | 26.78 | 26.95 | 26.95 | -0.30% | 100,543 |
| Jul 29, 2026 | 26.77 | 27.23 | 26.77 | 27.03 | 27.03 | 0.37% | 4,818 |