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 )

18.17 -0.30 (-1.64%)
Streaming Delayed Price Updated: 9:47 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 (%)
May 30, 2003 7.355 7.361 7.289 7.361 2,112 +0.08(+1.09%)
May 29, 2003 7.222 7.282 7.202 7.282 136,886 +0.07(+1.01%)
May 28, 2003 7.189 7.209 7.189 7.209 5,735 +0.05(+0.65%)
May 23, 2003 7.156 7.163 7.096 7.163 5,735 +0.01(+0.19%)
May 22, 2003 7.110 7.149 7.110 7.149 905 +0.11(+1.51%)
May 21, 2003 7.023 7.076 7.010 7.043 5,584 -0.06(-0.84%)
May 20, 2003 7.076 7.163 7.076 7.103 15,243 +0.21(+3.08%)
May 19, 2003 6.964 6.964 6.871 6.891 3,773 -0.18(-2.53%)
May 16, 2003 7.023 7.182 7.023 7.070 61,727 +0.13(+1.91%)
May 15, 2003 6.937 6.937 6.937 6.937 150 -0.08(-1.13%)
May 14, 2003 6.997 7.017 6.984 7.017 754 +0.06(+0.86%)
May 13, 2003 7.057 7.057 6.931 6.957 17,808 -0.07(-0.94%)
May 12, 2003 7.017 7.063 7.010 7.023 1,961 +0.03(+0.47%)
May 09, 2003 6.758 6.990 6.758 6.990 327,652 +0.16(+2.33%)
May 08, 2003 6.805 6.831 6.805 6.831 12,375 -0.15(-2.18%)
May 07, 2003 6.904 7.010 6.904 6.984 9,206 +0.07(+0.96%)
May 06, 2003 6.785 6.917 6.785 6.917 4,527 +0.13(+1.95%)
May 05, 2003 6.745 6.785 6.725 6.785 8,149 +0.13(+1.89%)
May 02, 2003 6.507 6.659 6.507 6.659 8,904 +0.09(+1.31%)
May 01, 2003 6.507 6.593 6.507 6.573 94,930 -0.01(-0.20%)
Apr 30, 2003 6.474 6.586 6.474 6.586 5,131 +0.14(+2.16%)
Apr 29, 2003 6.440 6.553 6.440 6.447 12,526 -0.01(-0.10%)
Apr 28, 2003 6.447 6.454 6.447 6.454 6,036 +0.00(+0.00%)
Apr 25, 2003 6.454 6.454 6.454 6.454 150 +0.01(+0.21%)
Apr 24, 2003 6.500 6.500 6.440 6.440 85,271 -0.12(-1.82%)
Apr 23, 2003 6.586 6.586 6.527 6.560 20,525 -0.03(-0.40%)
Apr 22, 2003 6.374 6.586 6.374 6.586 1,207 +0.18(+2.79%)
Apr 21, 2003 6.407 6.407 6.407 6.407 150 -0.09(-1.33%)
Apr 17, 2003 6.493 6.493 6.493 6.493 2,414 +0.09(+1.34%)
Apr 16, 2003 6.460 6.460 6.407 6.407 1,660 +0.01(+0.21%)
Apr 15, 2003 6.427 6.427 6.334 6.394 905 +0.17(+2.77%)
Apr 14, 2003 6.222 6.222 6.222 6.222 0 +0.00(+0.00%)
Apr 11, 2003 6.109 6.222 6.109 6.222 1,961 +0.00(+0.00%)
Apr 10, 2003 6.222 6.222 6.222 6.222 150 +0.11(+1.84%)
Apr 09, 2003 6.136 6.149 6.096 6.109 2,068,393 -0.01(-0.22%)
Apr 08, 2003 6.096 6.122 6.096 6.122 603 -0.04(-0.65%)
Apr 07, 2003 6.215 6.215 6.162 6.162 3,018 +0.32(+5.56%)
Apr 04, 2003 5.837 5.837 5.837 5.837 0 +0.00(+0.00%)
Apr 03, 2003 5.884 5.884 5.837 5.837 1,207 -0.03(-0.56%)
Apr 02, 2003 5.864 5.871 5.864 5.871 2,414 +0.12(+2.07%)
Apr 01, 2003 5.692 5.751 5.685 5.751 8,904 +0.10(+1.76%)
Mar 31, 2003 5.652 5.652 5.652 5.652 603 -0.07(-1.16%)
Mar 28, 2003 5.718 5.718 5.718 5.718 0 +0.00(+0.00%)
Mar 27, 2003 5.718 5.718 5.718 5.718 1,056 +0.05(+0.82%)
Mar 26, 2003 5.784 5.784 5.672 5.672 1,056 +0.01(+0.23%)
Mar 25, 2003 5.659 5.659 5.659 5.659 603 +0.07(+1.30%)
Mar 24, 2003 5.645 5.718 5.566 5.586 50,408 -0.27(-4.64%)
Mar 21, 2003 5.851 5.857 5.851 5.857 3,018 +0.13(+2.31%)
Mar 20, 2003 5.612 5.725 5.599 5.725 905 -0.05(-0.92%)
Mar 19, 2003 5.791 5.791 5.778 5.778 5,584 +0.11(+1.87%)
Mar 18, 2003 5.672 5.672 5.672 5.672 905 -0.20(-3.39%)
Mar 17, 2003 5.599 5.877 5.506 5.871 37,428 +0.30(+5.35%)
Mar 14, 2003 5.566 5.572 5.500 5.572 2,263 +0.25(+4.73%)
Mar 13, 2003 5.433 5.466 5.314 5.321 8,904 +0.44(+9.10%)
Mar 12, 2003 5.036 5.036 4.877 4.877 14,941 -0.29(-5.64%)
Mar 11, 2003 5.175 5.175 5.168 5.168 905 -0.09(-1.64%)
Mar 10, 2003 5.301 5.301 5.168 5.254 2,867 -0.09(-1.61%)
Mar 07, 2003 5.400 5.400 5.340 5.340 1,207 -0.23(-4.05%)
Mar 06, 2003 5.566 5.566 5.566 5.566 0 +0.00(+0.00%)
Mar 05, 2003 5.566 5.566 5.566 5.566 22,185 -0.10(-1.75%)
Mar 04, 2003 5.659 5.665 5.659 5.665 452 +0.05(+0.94%)
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.