iShares MSCI Belgium ETF (EWK)
AMEX: EWK
· Real-Time Price · USD
23.08
-0.01 (-0.04%)
At close: Sep 09, 2025, 3:59 PM
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.09 | 23.14 | 23.04 | 23.08 | n/a | -0.04% | 73,579 |
| 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 |
| Sep 2, 2025 | 22.78 | 22.80 | 22.59 | 22.71 | 22.71 | -1.73% | 77,700 |
| Aug 29, 2025 | 23.15 | 23.19 | 23.11 | 23.11 | 23.11 | -0.39% | 22,400 |
| Aug 28, 2025 | 23.30 | 23.30 | 23.16 | 23.20 | 23.20 | 0.17% | 3,900 |
| Aug 27, 2025 | 23.17 | 23.21 | 23.06 | 23.16 | 23.16 | -0.34% | 22,824 |
| Aug 26, 2025 | 23.22 | 23.25 | 23.15 | 23.24 | 23.24 | 0.52% | 51,142 |
| Aug 25, 2025 | 23.35 | 23.46 | 23.12 | 23.12 | 23.12 | -0.73% | 10,337 |
| Aug 22, 2025 | 23.14 | 23.31 | 23.14 | 23.29 | 23.29 | 1.17% | 15,200 |
| Aug 21, 2025 | 23.00 | 23.06 | 22.94 | 23.02 | 23.02 | -0.52% | 8,900 |
| Aug 20, 2025 | 22.92 | 23.14 | 22.92 | 23.14 | 23.14 | 1.45% | 60,146 |
| Aug 19, 2025 | 22.96 | 22.96 | 22.79 | 22.81 | 22.81 | 0.13% | 10,100 |
| Aug 18, 2025 | 22.83 | 22.97 | 22.78 | 22.78 | 22.78 | -0.44% | 25,700 |
| 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% | 18,300 |
| Aug 13, 2025 | 22.76 | 22.77 | 22.66 | 22.71 | 22.71 | 0.35% | 12,600 |
| Aug 12, 2025 | 22.52 | 22.67 | 22.50 | 22.63 | 22.63 | 0.44% | 22,203 |