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 )

18.47 -0.27 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 31, 2002 7.885 7.951 7.819 7.819 6,791 +0.13(+1.64%)
May 28, 2002 7.719 7.852 7.686 7.693 7,697 -0.05(-0.68%)
May 27, 2002 7.746 7.799 7.693 7.746 23,392 +0.00(+0.00%)
May 24, 2002 7.746 7.799 7.693 7.746 23,392 -0.01(-0.17%)
May 23, 2002 7.865 7.885 7.759 7.759 89,346 -0.09(-1.18%)
May 22, 2002 7.858 7.984 7.852 7.852 7,998 -0.08(-1.00%)
May 21, 2002 7.984 7.984 7.931 7.931 11,017 -0.07(-0.83%)
May 20, 2002 7.951 8.011 7.951 7.997 16,752 -0.03(-0.41%)
May 17, 2002 7.997 8.031 7.951 8.031 70,933 +0.04(+0.50%)
May 16, 2002 7.938 8.004 7.865 7.991 479,179 +0.10(+1.26%)
May 15, 2002 7.885 7.891 7.852 7.891 5,735 -0.11(-1.41%)
May 14, 2002 7.951 8.017 7.951 8.004 12,677 -0.01(-0.17%)
May 13, 2002 7.944 8.017 7.878 8.017 12,828 +0.14(+1.77%)
May 10, 2002 7.885 7.944 7.878 7.878 11,470 -0.01(-0.08%)
May 09, 2002 7.852 7.885 7.838 7.885 3,923 +0.05(+0.59%)
May 08, 2002 7.726 7.838 7.726 7.838 45,427 +0.06(+0.77%)
May 07, 2002 7.779 7.779 7.779 7.779 150 -0.07(-0.84%)
May 06, 2002 7.845 7.845 7.845 7.845 13,281 +0.17(+2.16%)
May 03, 2002 7.686 7.792 7.679 7.679 3,471 -0.01(-0.09%)
May 02, 2002 7.573 7.686 7.573 7.686 5,735 +0.13(+1.67%)
May 01, 2002 7.560 7.560 7.560 7.560 0 +0.00(+0.00%)
Apr 30, 2002 7.600 7.600 7.560 7.560 1,509 -0.05(-0.70%)
Apr 29, 2002 7.501 7.620 7.487 7.613 6,036 -0.06(-0.78%)
Apr 26, 2002 7.673 7.673 7.673 7.673 1,961 +0.00(+0.00%)
Apr 25, 2002 7.673 7.673 7.673 7.673 5,433 -0.21(-2.61%)
Apr 24, 2002 7.872 7.885 7.872 7.878 2,565 +0.09(+1.19%)
Apr 23, 2002 7.785 7.819 7.785 7.785 12,224 +0.07(+0.95%)
Apr 22, 2002 7.693 7.713 7.693 7.713 11,470 +0.02(+0.26%)
Apr 19, 2002 7.660 7.693 7.660 7.693 5,885 -0.02(-0.26%)
Apr 18, 2002 7.686 7.713 7.686 7.713 15,846 +0.00(+0.00%)
Apr 17, 2002 7.706 7.713 7.706 7.713 3,622 +0.10(+1.31%)
Apr 16, 2002 7.587 7.620 7.587 7.613 20,072 +0.32(+4.36%)
Apr 15, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Apr 12, 2002 7.295 7.295 7.295 7.295 1,660 +0.00(+0.00%)
Apr 11, 2002 7.295 7.295 7.295 7.295 150 +0.01(+0.09%)
Apr 10, 2002 7.289 7.289 7.289 7.289 150 -0.03(-0.36%)
Apr 09, 2002 7.315 7.315 7.315 7.315 603 +0.03(+0.36%)
Apr 08, 2002 7.282 7.289 7.282 7.289 6,036 -0.20(-2.65%)
Apr 05, 2002 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Apr 04, 2002 7.448 7.487 7.448 7.487 6,338 +0.17(+2.26%)
Apr 03, 2002 7.322 7.322 7.322 7.322 4,829 +0.00(+0.00%)
Apr 02, 2002 7.322 7.322 7.322 7.322 3,018 -0.03(-0.36%)
Apr 01, 2002 7.348 7.348 7.348 7.348 2,867 +0.05(+0.64%)
Mar 29, 2002 7.163 7.302 7.163 7.302 5,433 +0.00(+0.00%)
Mar 28, 2002 7.163 7.302 7.163 7.302 5,433 +0.02(+0.27%)
Mar 27, 2002 7.282 7.282 7.282 7.282 5,131 -0.01(-0.09%)
Mar 26, 2002 7.348 7.348 7.289 7.289 19,318 +0.09(+1.29%)
Mar 25, 2002 7.289 7.315 7.189 7.196 20,676 +0.02(+0.28%)
Mar 22, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Mar 21, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Mar 20, 2002 7.169 7.176 7.169 7.176 5,735 -0.07(-0.91%)
Mar 19, 2002 7.255 7.255 7.242 7.242 301 +0.12(+1.67%)
Mar 18, 2002 7.123 7.123 7.123 7.123 905 +0.01(+0.09%)
Mar 15, 2002 7.116 7.116 7.116 7.116 5,131 +0.00(+0.00%)
Mar 14, 2002 7.116 7.116 7.116 7.116 0 +0.00(+0.00%)
Mar 13, 2002 7.116 7.116 7.116 7.116 301 +0.09(+1.23%)
Mar 12, 2002 7.116 7.116 7.030 7.030 5,131 +0.01(+0.09%)
Mar 11, 2002 7.030 7.030 7.023 7.023 1,961 +0.03(+0.47%)
Mar 08, 2002 7.149 7.149 6.990 6.990 603 -0.10(-1.40%)
Mar 07, 2002 7.123 7.149 7.090 7.090 47,540 -0.07(-0.93%)
Mar 06, 2002 7.030 7.156 7.030 7.156 905 +0.00(+0.00%)
Mar 05, 2002 7.156 7.156 7.156 7.156 1,056 -0.03(-0.46%)
Mar 04, 2002 7.063 7.189 7.063 7.189 1,811 +0.16(+2.26%)
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.