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 )

19.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2012 8.684 8.728 8.670 8.728 80,625 +0.01(+0.17%)
Apr 27, 2012 8.699 8.742 8.670 8.713 28,893 +0.02(+0.25%)
Apr 26, 2012 8.619 8.706 8.611 8.691 195,465 +0.00(+0.00%)
Apr 25, 2012 8.699 8.713 8.662 8.691 32,222 +0.17(+2.04%)
Apr 24, 2012 8.503 8.558 8.503 8.518 165,789 +0.07(+0.77%)
Apr 23, 2012 8.438 8.460 8.395 8.453 111,449 -0.17(-1.96%)
Apr 20, 2012 8.641 8.641 8.619 8.622 6,281 +0.06(+0.71%)
Apr 19, 2012 8.626 8.662 8.532 8.561 60,507 -0.08(-0.92%)
Apr 18, 2012 8.605 8.662 8.605 8.641 70,678 -0.08(-0.86%)
Apr 17, 2012 8.684 8.728 8.655 8.716 30,774 +0.13(+1.53%)
Apr 16, 2012 8.561 8.597 8.511 8.584 34,461 +0.04(+0.53%)
Apr 13, 2012 8.605 8.605 8.482 8.539 35,797 -0.17(-1.90%)
Apr 12, 2012 8.583 8.713 8.583 8.705 86,970 +0.21(+2.46%)
Apr 11, 2012 8.547 8.568 8.489 8.496 106,119 +0.14(+1.73%)
Apr 10, 2012 8.503 8.554 8.351 8.351 272,321 -0.15(-1.79%)
Apr 09, 2012 8.438 8.539 8.416 8.503 42,611 -0.03(-0.34%)
Apr 05, 2012 8.503 8.554 8.467 8.532 498,326 -0.12(-1.42%)
Apr 04, 2012 8.670 8.699 8.590 8.655 304,531 -0.24(-2.69%)
Apr 03, 2012 9.010 9.046 8.843 8.894 76,942 -0.15(-1.68%)
Apr 02, 2012 8.865 9.060 8.851 9.046 198,387 +0.12(+1.30%)
Mar 30, 2012 8.901 8.930 8.851 8.930 71,118 +0.10(+1.15%)
Mar 29, 2012 8.771 8.829 8.742 8.829 95,327 -0.02(-0.27%)
Mar 28, 2012 8.901 8.923 8.814 8.853 19,413 -0.09(-1.03%)
Mar 27, 2012 9.024 9.024 8.945 8.945 33,126 -0.11(-1.20%)
Mar 26, 2012 8.988 9.068 8.981 9.053 115,720 +0.17(+1.87%)
Mar 23, 2012 8.829 8.894 8.771 8.887 45,203 +0.07(+0.74%)
Mar 22, 2012 8.793 8.836 8.778 8.822 76,883 -0.06(-0.65%)
Mar 21, 2012 8.901 8.901 8.843 8.880 56,727 -0.04(-0.41%)
Mar 20, 2012 8.851 8.930 8.836 8.916 22,205 -0.07(-0.81%)
Mar 19, 2012 8.880 8.995 8.872 8.988 251,269 +0.12(+1.30%)
Mar 16, 2012 8.829 8.887 8.829 8.872 22,561 +0.10(+1.16%)
Mar 15, 2012 8.706 8.771 8.706 8.771 21,964 +0.07(+0.83%)
Mar 14, 2012 8.728 8.728 8.655 8.699 34,820 -0.04(-0.41%)
Mar 13, 2012 8.677 8.735 8.677 8.735 18,089 +0.11(+1.26%)
Mar 12, 2012 8.583 8.655 8.539 8.626 70,166 +0.07(+0.85%)
Mar 09, 2012 8.583 8.597 8.539 8.554 23,492 -0.06(-0.67%)
Mar 08, 2012 8.503 8.634 8.503 8.612 109,439 +0.22(+2.67%)
Mar 07, 2012 8.351 8.409 8.330 8.387 162,890 +0.12(+1.49%)
Mar 06, 2012 8.344 8.351 8.243 8.264 49,199 -0.32(-3.71%)
Mar 05, 2012 8.561 8.590 8.547 8.583 16,815 -0.02(-0.25%)
Mar 02, 2012 8.612 8.619 8.561 8.605 23,217 -0.06(-0.67%)
Mar 01, 2012 8.619 8.680 8.619 8.662 6,384 +0.05(+0.59%)
Feb 29, 2012 8.684 8.699 8.576 8.612 141,933 -0.01(-0.17%)
Feb 28, 2012 8.568 8.626 8.554 8.626 24,228 +0.11(+1.27%)
Feb 27, 2012 8.467 8.532 8.445 8.518 39,174 -0.06(-0.68%)
Feb 24, 2012 8.539 8.605 8.539 8.576 44,668 +0.07(+0.77%)
Feb 23, 2012 8.438 8.511 8.424 8.511 45,426 +0.07(+0.86%)
Feb 22, 2012 8.453 8.453 8.416 8.438 21,271 -0.04(-0.43%)
Feb 21, 2012 8.482 8.525 8.464 8.474 7,059 +0.01(+0.09%)
Feb 17, 2012 8.467 8.467 8.416 8.467 26,090 +0.05(+0.58%)
Feb 16, 2012 8.250 8.419 8.228 8.419 21,643 +0.17(+2.04%)
Feb 15, 2012 8.315 8.315 8.214 8.250 19,445 -0.05(-0.61%)
Feb 14, 2012 8.380 8.380 8.251 8.301 24,755 -0.14(-1.61%)
Feb 13, 2012 8.438 8.453 8.402 8.437 6,676 +0.14(+1.64%)
Feb 10, 2012 8.308 8.344 8.286 8.301 8,593 -0.18(-2.13%)
Feb 09, 2012 8.438 8.489 8.431 8.482 84,253 +0.02(+0.26%)
Feb 08, 2012 8.460 8.468 8.416 8.460 67,811 +0.01(+0.17%)
Feb 07, 2012 8.402 8.460 8.375 8.445 26,430 +0.07(+0.86%)
Feb 06, 2012 8.344 8.402 8.330 8.373 96,869 -0.09(-1.03%)
Feb 03, 2012 8.344 8.460 8.344 8.460 83,344 +0.14(+1.65%)
Feb 02, 2012 8.308 8.343 8.272 8.322 23,739 +0.04(+0.44%)
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.