Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.949 7.949 7.872 7.935 18,150 +0.01(+0.09%)
Jan 30, 2012 7.914 7.936 7.892 7.928 35,233 -0.14(-1.76%)
Jan 27, 2012 8.049 8.084 8.038 8.070 14,248 +0.07(+0.81%)
Jan 26, 2012 8.077 8.077 8.005 8.005 3,826 +0.04(+0.52%)
Jan 25, 2012 7.857 7.999 7.800 7.963 35,604 +0.10(+1.26%)
Jan 24, 2012 7.786 7.871 7.750 7.864 201,232 -0.03(-0.36%)
Jan 23, 2012 7.899 7.921 7.864 7.892 33,076 +0.06(+0.72%)
Jan 20, 2012 7.793 7.836 7.779 7.836 4,921 +0.01(+0.08%)
Jan 19, 2012 7.743 7.829 7.722 7.829 23,595 +0.15(+1.98%)
Jan 18, 2012 7.637 7.701 7.637 7.677 2,319 +0.13(+1.66%)
Jan 17, 2012 7.552 7.608 7.552 7.552 62,029 +0.11(+1.53%)
Jan 13, 2012 7.424 7.459 7.374 7.438 35,856 -0.16(-2.15%)
Jan 12, 2012 7.573 7.601 7.557 7.601 95,903 +0.07(+0.91%)
Jan 11, 2012 7.481 7.533 7.452 7.533 14,165 -0.00(-0.07%)
Jan 10, 2012 7.552 7.573 7.516 7.537 29,985 +0.11(+1.53%)
Jan 09, 2012 7.419 7.445 7.381 7.424 33,154 +0.04(+0.58%)
Jan 06, 2012 7.474 7.474 7.367 7.381 54,745 -0.06(-0.86%)
Jan 05, 2012 7.488 7.488 7.431 7.445 63,986 -0.16(-2.15%)
Jan 04, 2012 7.623 7.630 7.555 7.608 31,740 +0.09(+1.23%)
Dec 30, 2011 7.481 7.537 7.481 7.516 46,692 -0.02(-0.28%)
Dec 29, 2011 7.410 7.537 7.403 7.537 40,259 +0.14(+1.92%)
Dec 28, 2011 7.481 7.488 7.384 7.396 63,194 -0.08(-1.04%)
Dec 27, 2011 7.473 7.509 7.472 7.474 17,544 -0.01(-0.09%)
Dec 23, 2011 7.459 7.481 7.431 7.481 15,869 +0.09(+1.17%)
Dec 21, 2011 7.396 7.403 7.339 7.394 70,600 -0.04(-0.50%)
Dec 20, 2011 7.381 7.445 7.381 7.431 87,128 +0.22(+3.09%)
Dec 19, 2011 7.257 7.281 7.195 7.208 57,082 +0.01(+0.10%)
Dec 16, 2011 7.236 7.243 7.153 7.202 113,297 +0.03(+0.38%)
Dec 15, 2011 7.188 7.191 7.167 7.174 30,616 +0.01(+0.10%)
Dec 14, 2011 7.202 7.202 7.133 7.167 16,341 -0.08(-1.04%)
Dec 13, 2011 7.394 7.394 7.222 7.243 23,625 -0.12(-1.59%)
Dec 12, 2011 7.477 7.477 7.339 7.360 6,588 -0.25(-3.25%)
Dec 09, 2011 7.580 7.628 7.580 7.607 2,012 +0.10(+1.37%)
Dec 08, 2011 7.573 7.573 7.484 7.504 60,042 -0.20(-2.59%)
Dec 07, 2011 7.594 7.724 7.559 7.704 10,725 +0.03(+0.36%)
Dec 06, 2011 7.676 7.697 7.626 7.676 32,141 -0.03(-0.45%)
Dec 05, 2011 7.814 7.814 7.697 7.711 29,231 +0.11(+1.45%)
Dec 02, 2011 7.683 7.683 7.587 7.601 4,719 +0.03(+0.45%)
Dec 01, 2011 7.676 7.683 7.566 7.566 11,563 -0.12(-1.52%)
Nov 30, 2011 7.635 7.704 7.621 7.683 86,960 +0.32(+4.39%)
Nov 29, 2011 7.367 7.401 7.353 7.360 18,119 -0.01(-0.19%)
Nov 28, 2011 7.415 7.415 7.346 7.374 20,902 +0.34(+4.79%)
Nov 25, 2011 7.078 7.137 7.036 7.036 19,754 -0.10(-1.35%)
Nov 23, 2011 7.236 7.236 7.133 7.133 23,481 -0.21(-2.81%)
Nov 22, 2011 7.346 7.392 7.273 7.339 145,658 +0.04(+0.57%)
Nov 21, 2011 7.284 7.325 7.263 7.298 136,330 -0.21(-2.75%)
Nov 18, 2011 7.539 7.539 7.456 7.504 64,555 +0.05(+0.65%)
Nov 17, 2011 7.580 7.580 7.456 7.456 56,224 -0.08(-1.09%)
Nov 16, 2011 7.614 7.669 7.532 7.539 76,769 -0.16(-2.06%)
Nov 15, 2011 7.704 7.731 7.649 7.697 28,770 -0.07(-0.88%)
Nov 14, 2011 7.821 7.827 7.731 7.766 16,784 -0.19(-2.34%)
Nov 11, 2011 7.876 7.986 7.869 7.951 12,520 +0.28(+3.68%)
Nov 10, 2011 7.738 7.745 7.635 7.669 81,377 +0.06(+0.72%)
Nov 09, 2011 7.731 7.745 7.580 7.614 115,065 -0.39(-4.82%)
Nov 08, 2011 7.938 8.006 7.862 7.999 53,144 +0.18(+2.29%)
Nov 07, 2011 7.820 7.821 7.738 7.821 101,995 +0.02(+0.31%)
Nov 04, 2011 7.848 7.889 7.759 7.797 139,412 -0.16(-2.03%)
Nov 03, 2011 7.855 7.986 7.759 7.958 113,087 +0.25(+3.30%)
Nov 02, 2011 7.766 7.786 7.690 7.704 11,672 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.