iShares MSCI Belgium ETF (EWK)
AMEX: EWK
· Real-Time Price · USD
23.72
0.49 (2.12%)
At close: Oct 01, 2025, 3:34 PM
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.00 | 23.23 | 23.00 | 23.23 | 23.23 | 1.09% | 17,236 |
| 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% | 8,300 |
| Sep 25, 2025 | 22.56 | 22.56 | 22.31 | 22.33 | 22.33 | -1.33% | 62,600 |
| Sep 24, 2025 | 22.57 | 22.70 | 22.56 | 22.63 | 22.63 | -0.44% | 25,920 |
| Sep 23, 2025 | 22.89 | 22.89 | 22.69 | 22.73 | 22.73 | -0.35% | 92,342 |
| Sep 22, 2025 | 22.73 | 22.83 | 22.69 | 22.81 | 22.81 | 0.00% | 21,622 |
| Sep 19, 2025 | 22.74 | 22.83 | 22.74 | 22.81 | 22.81 | 0.53% | 3,100 |
| 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 | 0.00% | 27,800 |
| Sep 12, 2025 | 23.04 | 23.04 | 22.86 | 22.93 | 22.93 | -0.65% | 326,852 |
| Sep 11, 2025 | 22.95 | 23.10 | 22.95 | 23.08 | 23.08 | 0.65% | 10,100 |
| Sep 10, 2025 | 23.01 | 23.07 | 22.90 | 22.93 | 22.93 | -0.65% | 15,909 |
| Sep 9, 2025 | 23.09 | 23.14 | 23.04 | 23.08 | 23.08 | -0.04% | 73,600 |
| Sep 8, 2025 | 23.03 | 23.11 | 23.02 | 23.09 | 23.09 | 0.43% | 122,500 |
| Sep 5, 2025 | 22.89 | 23.08 | 22.89 | 22.99 | 22.99 | 1.28% | 15,600 |
| Sep 4, 2025 | 22.73 | 22.78 | 22.64 | 22.70 | 22.70 | 0.18% | 9,400 |
| Sep 3, 2025 | 22.60 | 22.71 | 22.58 | 22.66 | 22.66 | -0.22% | 61,600 |
Page 1 of 136