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 (-1.41%)
Official Closing Price Updated: 8:00 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 (%)
Jul 30, 2010 8.204 8.244 8.143 8.204 68,010 -0.03(-0.41%)
Jul 29, 2010 8.311 8.318 8.184 8.237 95,774 -0.01(-0.16%)
Jul 28, 2010 8.257 8.291 8.217 8.251 53,731 -0.07(-0.81%)
Jul 27, 2010 8.316 8.358 8.278 8.318 220,480 +0.03(+0.32%)
Jul 26, 2010 8.190 8.291 8.172 8.291 55,363 +0.11(+1.40%)
Jul 23, 2010 8.056 8.210 8.043 8.177 406,375 +0.08(+1.00%)
Jul 22, 2010 8.002 8.130 8.002 8.096 45,026 +0.27(+3.43%)
Jul 21, 2010 7.955 7.969 7.808 7.828 316,342 -0.09(-1.19%)
Jul 20, 2010 7.801 7.929 7.801 7.922 82,908 -0.03(-0.42%)
Jul 19, 2010 7.989 8.029 7.922 7.955 234,058 +0.05(+0.68%)
Jul 16, 2010 7.902 8.090 7.895 7.902 239,309 -0.24(-2.97%)
Jul 15, 2010 8.117 8.157 8.049 8.143 129,496 +0.09(+1.17%)
Jul 14, 2010 8.016 8.090 7.989 8.049 474,075 +0.04(+0.50%)
Jul 13, 2010 7.935 8.049 7.935 8.009 243,840 +0.18(+2.32%)
Jul 12, 2010 7.774 7.863 7.774 7.828 411,731 -0.03(-0.43%)
Jul 09, 2010 7.861 7.882 7.782 7.861 890,307 -0.02(-0.26%)
Jul 08, 2010 7.855 7.902 7.774 7.882 476,658 +0.13(+1.73%)
Jul 07, 2010 7.579 7.754 7.566 7.747 4,772,715 +0.18(+2.40%)
Jul 06, 2010 7.573 7.680 7.506 7.566 610,994 +0.17(+2.36%)
Jul 02, 2010 7.391 7.512 7.358 7.391 41,582 -0.06(-0.81%)
Jul 01, 2010 7.438 7.479 7.365 7.452 40,448 +0.17(+2.36%)
Jun 30, 2010 7.378 7.459 7.280 7.280 43,705 -0.04(-0.51%)
Jun 29, 2010 7.412 7.412 7.284 7.318 129,059 -0.35(-4.55%)
Jun 25, 2010 7.667 7.693 7.566 7.667 50,619 +0.06(+0.79%)
Jun 24, 2010 7.680 7.714 7.586 7.606 48,640 -0.13(-1.73%)
Jun 23, 2010 7.734 7.788 7.633 7.741 36,833 +0.03(+0.45%)
Jun 22, 2010 7.824 7.858 7.693 7.706 34,010 -0.09(-1.19%)
Jun 21, 2010 7.971 7.971 7.766 7.799 201,255 -0.05(-0.68%)
Jun 18, 2010 7.852 7.872 7.819 7.852 115,120 -0.05(-0.67%)
Jun 17, 2010 7.872 7.905 7.805 7.905 281,929 +0.05(+0.59%)
Jun 16, 2010 7.785 7.874 7.739 7.858 182,196 -0.07(-0.92%)
Jun 15, 2010 7.752 7.931 7.746 7.931 300,243 +0.28(+3.73%)
Jun 14, 2010 7.719 7.779 7.633 7.646 260,874 +0.05(+0.70%)
Jun 11, 2010 7.494 7.593 7.481 7.593 242,156 +0.02(+0.26%)
Jun 10, 2010 7.461 7.600 7.461 7.573 153,933 +0.31(+4.29%)
Jun 09, 2010 7.361 7.400 7.216 7.262 151,742 -0.02(-0.23%)
Jun 08, 2010 7.196 7.294 7.143 7.279 456,413 +0.09(+1.24%)
Jun 07, 2010 7.328 7.355 7.182 7.189 1,359,575 -0.07(-0.91%)
Jun 04, 2010 7.255 7.428 7.234 7.255 3,035,505 -0.38(-4.95%)
Jun 03, 2010 7.660 7.679 7.523 7.633 2,517,195 -0.01(-0.17%)
Jun 02, 2010 7.467 7.646 7.454 7.646 47,250 +0.23(+3.13%)
Jun 01, 2010 7.448 7.600 7.414 7.414 194,051 -0.05(-0.62%)
May 28, 2010 7.461 7.620 7.415 7.461 301,760 -0.18(-2.34%)
May 27, 2010 7.434 7.646 7.434 7.640 35,661 +0.48(+6.76%)
May 26, 2010 7.335 7.388 7.149 7.156 328,250 -0.13(-1.82%)
May 25, 2010 7.083 7.289 7.083 7.289 88,670 -0.04(-0.54%)
May 24, 2010 7.434 7.481 7.328 7.328 198,057 -0.23(-3.07%)
May 21, 2010 7.255 7.560 7.255 7.560 247,676 +0.27(+3.73%)
May 20, 2010 7.249 7.434 7.202 7.289 244,717 -0.28(-3.67%)
May 19, 2010 7.467 7.566 7.441 7.566 168,912 +0.17(+2.35%)
May 18, 2010 7.673 7.706 7.342 7.392 408,256 -0.17(-2.23%)
May 17, 2010 7.534 7.587 7.361 7.560 155,368 -0.01(-0.17%)
May 14, 2010 7.573 7.719 7.527 7.573 124,339 -0.27(-3.46%)
May 13, 2010 7.838 7.938 7.819 7.845 90,164 -0.08(-1.00%)
May 12, 2010 7.872 7.984 7.872 7.925 96,308 +0.15(+1.87%)
May 11, 2010 7.878 7.914 7.772 7.779 187,192 -0.17(-2.09%)
May 10, 2010 7.918 7.951 7.885 7.944 197,969 +0.73(+10.10%)
May 07, 2010 7.348 7.408 7.149 7.216 841,907 -0.11(-1.45%)
May 06, 2010 7.679 7.679 0.6626 7.322 217,971 -0.36(-4.66%)
May 05, 2010 7.752 7.784 7.673 7.679 176,961 -0.29(-3.66%)
May 04, 2010 8.117 8.117 7.931 7.971 357,066 -0.32(-3.91%)
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.