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 )

18.14 -0.33 (-1.80%)
Streaming Delayed Price Updated: 10:55 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 31, 2012 7.798 7.798 7.703 7.756 68,329 -0.01(-0.09%)
May 30, 2012 7.841 7.841 7.763 7.763 28,905 -0.18(-2.32%)
May 29, 2012 7.933 7.947 7.890 7.947 6,487 +0.09(+1.17%)
May 25, 2012 7.834 7.864 7.827 7.855 7,629 +0.02(+0.27%)
May 24, 2012 7.862 7.890 7.798 7.834 30,795 -0.06(-0.72%)
May 23, 2012 7.876 7.890 7.771 7.890 61,624 -0.08(-0.98%)
May 22, 2012 8.025 8.075 7.944 7.968 34,757 -0.02(-0.27%)
May 21, 2012 7.848 7.990 7.848 7.990 72,824 +0.19(+2.42%)
May 18, 2012 7.848 7.848 7.784 7.801 119,059 -0.03(-0.42%)
May 17, 2012 7.915 7.915 7.827 7.834 120,722 -0.09(-1.07%)
May 16, 2012 7.968 8.039 7.919 7.919 443,963 -0.04(-0.45%)
May 15, 2012 8.011 8.025 7.947 7.954 479,308 -0.13(-1.58%)
May 14, 2012 8.110 8.132 8.078 8.082 54,476 -0.18(-2.23%)
May 11, 2012 8.295 8.334 8.266 8.266 7,195 -0.03(-0.34%)
May 10, 2012 8.280 8.330 8.280 8.295 26,082 +0.08(+0.94%)
May 09, 2012 8.181 8.270 8.139 8.217 29,444 -0.14(-1.69%)
May 08, 2012 8.365 8.373 8.302 8.358 372,464 -0.06(-0.76%)
May 07, 2012 8.351 8.426 8.337 8.422 124,898 +0.07(+0.85%)
May 04, 2012 8.422 8.440 8.344 8.351 61,091 -0.11(-1.34%)
May 03, 2012 8.507 8.528 8.450 8.465 97,042 -0.09(-1.08%)
May 02, 2012 8.536 8.557 8.507 8.557 46,083 -0.08(-0.90%)
May 01, 2012 8.557 8.685 8.557 8.635 194,815 +0.09(+0.99%)
Apr 30, 2012 8.507 8.550 8.493 8.550 82,302 +0.01(+0.17%)
Apr 27, 2012 8.521 8.564 8.493 8.536 29,494 +0.02(+0.25%)
Apr 26, 2012 8.443 8.528 8.435 8.514 199,531 +0.00(+0.00%)
Apr 25, 2012 8.521 8.536 8.486 8.514 32,893 +0.17(+2.04%)
Apr 24, 2012 8.330 8.384 8.330 8.344 169,238 +0.06(+0.77%)
Apr 23, 2012 8.266 8.287 8.224 8.280 113,767 -0.17(-1.96%)
Apr 20, 2012 8.465 8.465 8.443 8.446 6,412 +0.06(+0.71%)
Apr 19, 2012 8.450 8.486 8.358 8.387 61,765 -0.08(-0.92%)
Apr 18, 2012 8.429 8.486 8.429 8.465 72,149 -0.07(-0.86%)
Apr 17, 2012 8.507 8.550 8.479 8.538 31,414 +0.13(+1.53%)
Apr 16, 2012 8.387 8.422 8.337 8.409 35,178 +0.04(+0.53%)
Apr 13, 2012 8.429 8.429 8.309 8.365 36,542 -0.16(-1.90%)
Apr 12, 2012 8.408 8.536 8.408 8.528 88,779 +0.20(+2.46%)
Apr 11, 2012 8.373 8.394 8.316 8.323 108,327 +0.14(+1.73%)
Apr 10, 2012 8.330 8.380 8.181 8.181 277,986 -0.15(-1.79%)
Apr 09, 2012 8.266 8.365 8.245 8.330 43,497 -0.03(-0.34%)
Apr 05, 2012 8.330 8.380 8.295 8.358 508,693 -0.12(-1.42%)
Apr 04, 2012 8.493 8.521 8.415 8.479 310,866 -0.23(-2.69%)
Apr 03, 2012 8.826 8.862 8.663 8.713 78,543 -0.15(-1.68%)
Apr 02, 2012 8.684 8.876 8.670 8.862 202,513 +0.11(+1.30%)
Mar 30, 2012 8.720 8.748 8.670 8.748 72,597 +0.10(+1.15%)
Mar 29, 2012 8.592 8.649 8.564 8.649 97,310 -0.02(-0.27%)
Mar 28, 2012 8.720 8.741 8.635 8.673 19,817 -0.09(-1.03%)
Mar 27, 2012 8.840 8.840 8.762 8.762 33,815 -0.11(-1.20%)
Mar 26, 2012 8.805 8.883 8.798 8.869 118,128 +0.16(+1.87%)
Mar 23, 2012 8.649 8.713 8.592 8.706 46,143 +0.06(+0.74%)
Mar 22, 2012 8.614 8.656 8.599 8.642 78,482 -0.06(-0.65%)
Mar 21, 2012 8.720 8.720 8.663 8.699 57,908 -0.04(-0.41%)
Mar 20, 2012 8.670 8.748 8.656 8.734 22,667 -0.07(-0.81%)
Mar 19, 2012 8.699 8.812 8.692 8.805 256,496 +0.11(+1.31%)
Mar 16, 2012 8.649 8.706 8.649 8.692 23,030 +0.10(+1.16%)
Mar 15, 2012 8.528 8.592 8.528 8.592 22,420 +0.07(+0.83%)
Mar 14, 2012 8.550 8.550 8.479 8.521 35,544 -0.04(-0.41%)
Mar 13, 2012 8.500 8.557 8.500 8.557 18,465 +0.11(+1.26%)
Mar 12, 2012 8.408 8.479 8.365 8.450 71,625 +0.07(+0.85%)
Mar 09, 2012 8.408 8.422 8.365 8.380 23,981 -0.06(-0.67%)
Mar 08, 2012 8.330 8.458 8.330 8.436 111,715 +0.22(+2.67%)
Mar 07, 2012 8.181 8.238 8.160 8.217 166,279 +0.12(+1.49%)
Mar 06, 2012 8.174 8.181 8.075 8.096 50,223 -0.31(-3.71%)
Mar 05, 2012 8.387 8.415 8.373 8.408 17,165 -0.02(-0.25%)
Mar 02, 2012 8.436 8.443 8.387 8.429 23,700 -0.06(-0.67%)
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.