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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2012 8.293 8.454 8.285 8.439 94,281 +0.45(+5.69%)
Jun 28, 2012 7.926 7.985 7.912 7.985 6,808 +0.01(+0.09%)
Jun 27, 2012 7.934 7.978 7.934 7.978 9,023 +0.07(+0.93%)
Jun 26, 2012 7.865 7.904 7.831 7.904 15,373 +0.07(+0.94%)
Jun 25, 2012 7.808 7.838 7.808 7.831 39,584 -0.10(-1.29%)
Jun 22, 2012 7.926 7.956 7.882 7.934 38,680 +0.07(+0.93%)
Jun 21, 2012 8.073 8.073 7.860 7.860 34,412 -0.20(-2.51%)
Jun 20, 2012 8.027 8.091 7.985 8.063 34,092 +0.00(+0.00%)
Jun 19, 2012 8.070 8.124 8.063 8.063 316,071 +0.16(+2.07%)
Jun 18, 2012 7.928 7.940 7.892 7.899 28,245 -0.07(-0.89%)
Jun 15, 2012 7.928 7.985 7.914 7.970 32,437 +0.02(+0.24%)
Jun 14, 2012 7.874 7.963 7.874 7.951 6,951 +0.12(+1.57%)
Jun 13, 2012 7.850 7.885 7.821 7.828 19,924 -0.04(-0.54%)
Jun 12, 2012 7.836 7.885 7.825 7.871 29,775 +0.11(+1.46%)
Jun 11, 2012 7.914 7.914 7.758 7.758 26,168 -0.10(-1.26%)
Jun 08, 2012 7.779 7.871 7.779 7.857 27,864 -0.01(-0.09%)
Jun 07, 2012 7.956 7.956 7.850 7.864 21,180 -0.04(-0.54%)
Jun 06, 2012 7.736 7.907 7.736 7.907 320,427 +0.24(+3.15%)
Jun 05, 2012 7.601 7.672 7.601 7.665 114,858 +0.00(+0.00%)
Jun 04, 2012 7.658 7.687 7.623 7.665 41,807 +0.06(+0.84%)
Jun 01, 2012 7.643 7.644 7.580 7.601 35,090 -0.16(-2.10%)
May 31, 2012 7.807 7.807 7.711 7.765 68,251 -0.01(-0.09%)
May 30, 2012 7.850 7.850 7.772 7.772 28,872 -0.18(-2.32%)
May 29, 2012 7.942 7.956 7.899 7.956 6,479 +0.09(+1.17%)
May 25, 2012 7.843 7.873 7.836 7.864 7,621 +0.02(+0.27%)
May 24, 2012 7.871 7.899 7.807 7.843 30,760 -0.06(-0.72%)
May 23, 2012 7.885 7.899 7.780 7.899 61,554 -0.08(-0.98%)
May 22, 2012 8.034 8.084 7.953 7.978 34,718 -0.02(-0.27%)
May 21, 2012 7.857 7.999 7.857 7.999 72,741 +0.19(+2.42%)
May 18, 2012 7.857 7.857 7.793 7.809 118,922 -0.03(-0.42%)
May 17, 2012 7.924 7.924 7.836 7.843 120,584 -0.09(-1.07%)
May 16, 2012 7.978 8.049 7.928 7.928 443,456 -0.04(-0.45%)
May 15, 2012 8.020 8.034 7.956 7.963 478,760 -0.13(-1.58%)
May 14, 2012 8.119 8.141 8.088 8.091 54,413 -0.18(-2.23%)
May 11, 2012 8.304 8.344 8.276 8.276 7,187 -0.03(-0.34%)
May 10, 2012 8.290 8.339 8.290 8.304 26,053 +0.08(+0.94%)
May 09, 2012 8.190 8.279 8.148 8.227 29,410 -0.14(-1.69%)
May 08, 2012 8.375 8.382 8.311 8.368 372,039 -0.06(-0.76%)
May 07, 2012 8.361 8.435 8.347 8.432 124,756 +0.07(+0.85%)
May 04, 2012 8.432 8.450 8.354 8.361 61,021 -0.11(-1.34%)
May 03, 2012 8.517 8.538 8.460 8.474 96,932 -0.09(-1.08%)
May 02, 2012 8.545 8.567 8.517 8.567 46,030 -0.08(-0.90%)
May 01, 2012 8.567 8.695 8.567 8.645 194,592 +0.09(+1.00%)
Apr 30, 2012 8.517 8.560 8.503 8.560 82,208 +0.01(+0.17%)
Apr 27, 2012 8.531 8.574 8.503 8.545 29,461 +0.02(+0.25%)
Apr 26, 2012 8.453 8.538 8.445 8.524 199,303 +0.00(+0.00%)
Apr 25, 2012 8.531 8.545 8.496 8.524 32,855 +0.17(+2.04%)
Apr 24, 2012 8.339 8.393 8.339 8.354 169,045 +0.06(+0.77%)
Apr 23, 2012 8.276 8.297 8.233 8.290 113,638 -0.17(-1.96%)
Apr 20, 2012 8.474 8.474 8.453 8.456 6,405 +0.06(+0.71%)
Apr 19, 2012 8.460 8.496 8.368 8.396 61,695 -0.08(-0.92%)
Apr 18, 2012 8.439 8.496 8.439 8.474 72,066 -0.07(-0.86%)
Apr 17, 2012 8.517 8.560 8.489 8.548 31,378 +0.13(+1.53%)
Apr 16, 2012 8.396 8.432 8.347 8.419 35,137 +0.04(+0.53%)
Apr 13, 2012 8.439 8.439 8.318 8.375 36,500 -0.16(-1.90%)
Apr 12, 2012 8.418 8.545 8.418 8.538 88,678 +0.21(+2.46%)
Apr 11, 2012 8.382 8.403 8.325 8.332 108,203 +0.14(+1.73%)
Apr 10, 2012 8.339 8.389 8.190 8.190 277,668 -0.15(-1.79%)
Apr 09, 2012 8.276 8.374 8.254 8.339 43,448 -0.03(-0.34%)
Apr 05, 2012 8.339 8.389 8.304 8.368 508,112 -0.12(-1.42%)
Apr 04, 2012 8.503 8.531 8.425 8.489 310,511 -0.23(-2.69%)
Apr 03, 2012 8.836 8.872 8.673 8.723 78,453 -0.15(-1.68%)
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.