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 (-1.42%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2010 7.370 7.450 7.272 7.272 43,755 -0.04(-0.51%)
Jun 29, 2010 7.403 7.403 7.276 7.309 129,207 -0.35(-4.55%)
Jun 25, 2010 7.658 7.684 7.557 7.658 50,677 +0.06(+0.79%)
Jun 24, 2010 7.671 7.705 7.577 7.598 48,695 -0.13(-1.73%)
Jun 23, 2010 7.725 7.779 7.624 7.732 36,875 +0.03(+0.45%)
Jun 22, 2010 7.815 7.849 7.684 7.697 34,049 -0.09(-1.19%)
Jun 21, 2010 7.962 7.962 7.757 7.790 201,485 -0.05(-0.68%)
Jun 18, 2010 7.843 7.863 7.810 7.843 115,252 -0.05(-0.67%)
Jun 17, 2010 7.863 7.896 7.796 7.896 282,251 +0.05(+0.59%)
Jun 16, 2010 7.777 7.865 7.730 7.849 182,405 -0.07(-0.92%)
Jun 15, 2010 7.743 7.922 7.737 7.922 300,587 +0.28(+3.73%)
Jun 14, 2010 7.710 7.770 7.624 7.638 261,172 +0.05(+0.70%)
Jun 11, 2010 7.485 7.585 7.472 7.585 242,433 +0.02(+0.26%)
Jun 10, 2010 7.452 7.591 7.452 7.565 154,109 +0.31(+4.29%)
Jun 09, 2010 7.353 7.392 7.207 7.254 151,915 -0.02(-0.23%)
Jun 08, 2010 7.188 7.286 7.135 7.270 456,935 +0.09(+1.24%)
Jun 07, 2010 7.320 7.346 7.174 7.181 1,361,130 -0.07(-0.91%)
Jun 04, 2010 7.247 7.419 7.225 7.247 3,038,977 -0.38(-4.95%)
Jun 03, 2010 7.651 7.671 7.514 7.624 2,520,074 -0.01(-0.17%)
Jun 02, 2010 7.459 7.638 7.446 7.638 47,304 +0.23(+3.13%)
Jun 01, 2010 7.439 7.591 7.406 7.406 194,273 -0.05(-0.62%)
May 28, 2010 7.452 7.611 7.407 7.452 302,105 -0.18(-2.34%)
May 27, 2010 7.426 7.638 7.426 7.631 35,702 +0.48(+6.76%)
May 26, 2010 7.327 7.379 7.141 7.148 328,625 -0.13(-1.82%)
May 25, 2010 7.075 7.280 7.075 7.280 88,771 -0.04(-0.54%)
May 24, 2010 7.426 7.472 7.320 7.320 198,283 -0.23(-3.07%)
May 21, 2010 7.247 7.552 7.247 7.552 247,959 +0.27(+3.73%)
May 20, 2010 7.240 7.426 7.194 7.280 244,997 -0.28(-3.67%)
May 19, 2010 7.459 7.557 7.432 7.557 169,105 +0.17(+2.35%)
May 18, 2010 7.664 7.697 7.333 7.383 408,723 -0.17(-2.23%)
May 17, 2010 7.525 7.578 7.353 7.552 155,546 -0.01(-0.18%)
May 14, 2010 7.565 7.710 7.518 7.565 124,481 -0.27(-3.46%)
May 13, 2010 7.830 7.929 7.810 7.836 90,267 -0.08(-1.00%)
May 12, 2010 7.863 7.975 7.863 7.916 96,418 +0.15(+1.87%)
May 11, 2010 7.869 7.905 7.763 7.770 187,406 -0.17(-2.09%)
May 10, 2010 7.909 7.942 7.876 7.935 198,196 +0.73(+10.10%)
May 07, 2010 7.340 7.399 7.141 7.207 842,870 -0.11(-1.45%)
May 06, 2010 7.671 7.671 0.6618 7.313 218,220 -0.36(-4.66%)
May 05, 2010 7.743 7.775 7.665 7.671 177,163 -0.29(-3.66%)
May 04, 2010 8.107 8.107 7.922 7.962 357,474 -0.32(-3.91%)
May 03, 2010 8.246 8.319 8.240 8.286 136,392 +0.09(+1.05%)
Apr 30, 2010 8.319 8.359 8.194 8.200 67,989 -0.02(-0.24%)
Apr 29, 2010 8.187 8.240 8.187 8.220 817,142 +0.22(+2.73%)
Apr 28, 2010 8.088 8.127 7.902 8.002 201,631 -0.13(-1.63%)
Apr 27, 2010 8.425 8.465 8.107 8.134 1,213,265 -0.42(-4.88%)
Apr 26, 2010 8.571 8.600 8.531 8.551 80,944 -0.05(-0.62%)
Apr 23, 2010 8.485 8.604 8.485 8.604 159,731 +0.05(+0.54%)
Apr 22, 2010 8.511 8.571 8.471 8.558 127,202 -0.09(-1.07%)
Apr 21, 2010 8.663 8.663 8.610 8.650 123,570 -0.05(-0.53%)
Apr 20, 2010 8.703 8.716 8.690 8.697 82,312 +0.01(+0.08%)
Apr 19, 2010 8.624 8.690 8.584 8.690 92,001 -0.09(-0.98%)
Apr 16, 2010 8.816 8.822 8.716 8.776 493,484 -0.09(-1.04%)
Apr 15, 2010 8.829 8.902 8.816 8.869 71,599 -0.07(-0.74%)
Apr 14, 2010 8.869 8.935 8.862 8.935 202,322 +0.09(+0.97%)
Apr 13, 2010 8.882 8.882 8.809 8.849 269,576 -0.01(-0.15%)
Apr 12, 2010 8.882 8.895 8.849 8.862 844,002 +0.10(+1.13%)
Apr 09, 2010 8.677 8.789 8.677 8.763 533,213 +0.13(+1.53%)
Apr 08, 2010 8.544 8.644 8.531 8.630 236,719 +0.02(+0.23%)
Apr 07, 2010 8.677 8.689 8.577 8.610 651,721 -0.09(-0.99%)
Apr 06, 2010 8.644 8.703 8.630 8.697 486,917 -0.03(-0.30%)
Apr 05, 2010 8.716 8.776 8.710 8.723 149,680 +0.01(+0.08%)
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.