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 29, 2011 9.182 9.238 9.141 9.169 513,112 -0.06(-0.60%)
Jul 28, 2011 9.203 9.293 9.203 9.224 18,490 -0.03(-0.37%)
Jul 27, 2011 9.423 9.428 9.231 9.258 166,037 -0.24(-2.53%)
Jul 26, 2011 9.513 9.522 9.478 9.499 30,314 +0.05(+0.51%)
Jul 25, 2011 9.458 9.485 9.450 9.451 12,203 -0.05(-0.51%)
Jul 22, 2011 9.520 9.520 9.499 9.499 28,601 +0.01(+0.15%)
Jul 21, 2011 9.348 9.513 9.341 9.485 360,263 +0.30(+3.30%)
Jul 20, 2011 9.189 9.189 9.121 9.182 24,388 +0.15(+1.68%)
Jul 19, 2011 8.962 9.038 8.962 9.031 114,991 +0.14(+1.63%)
Jul 18, 2011 8.907 8.914 8.811 8.887 34,345 -0.17(-1.90%)
Jul 15, 2011 9.045 9.093 8.998 9.059 54,913 +0.08(+0.84%)
Jul 14, 2011 9.134 9.162 8.976 8.983 129,593 -0.06(-0.68%)
Jul 13, 2011 8.990 9.141 8.983 9.045 153,217 +0.14(+1.54%)
Jul 12, 2011 8.921 9.017 8.907 8.907 30,887 -0.16(-1.73%)
Jul 11, 2011 9.114 9.134 9.045 9.064 219,759 -0.37(-3.94%)
Jul 08, 2011 9.471 9.520 9.403 9.436 95,909 -0.20(-2.08%)
Jul 07, 2011 9.609 9.657 9.581 9.637 24,209 +0.13(+1.38%)
Jul 06, 2011 9.540 9.541 9.478 9.506 178,057 -0.12(-1.29%)
Jul 05, 2011 9.712 9.718 9.616 9.630 117,542 -0.14(-1.48%)
Jul 01, 2011 9.650 9.774 9.639 9.774 58,798 +0.07(+0.71%)
Jun 30, 2011 9.595 9.719 9.595 9.705 49,820 +0.12(+1.29%)
Jun 29, 2011 9.492 9.581 9.451 9.581 35,098 +0.19(+2.05%)
Jun 28, 2011 9.341 9.404 9.334 9.389 44,122 +0.04(+0.44%)
Jun 27, 2011 9.272 9.368 9.258 9.348 112,973 +0.09(+0.97%)
Jun 24, 2011 9.361 9.368 9.238 9.258 64,460 -0.14(-1.54%)
Jun 23, 2011 9.313 9.403 9.244 9.403 513,917 -0.09(-0.94%)
Jun 22, 2011 9.547 9.602 9.485 9.492 136,140 -0.14(-1.48%)
Jun 21, 2011 9.614 9.655 9.587 9.635 1,879,225 +0.14(+1.42%)
Jun 20, 2011 9.479 9.499 9.461 9.499 11,944 -0.03(-0.35%)
Jun 17, 2011 9.567 9.581 9.506 9.533 163,153 +0.19(+2.03%)
Jun 16, 2011 9.317 9.391 9.263 9.344 121,775 -0.05(-0.58%)
Jun 15, 2011 9.533 9.560 9.371 9.398 90,192 -0.34(-3.47%)
Jun 14, 2011 9.696 9.790 9.696 9.736 180,800 +0.16(+1.62%)
Jun 13, 2011 9.601 9.648 9.537 9.581 270,296 +0.01(+0.07%)
Jun 10, 2011 9.743 9.743 9.541 9.574 410,681 -0.27(-2.75%)
Jun 09, 2011 9.790 9.878 9.781 9.844 128,151 +0.07(+0.67%)
Jun 08, 2011 9.871 9.885 9.763 9.779 246,545 -0.15(-1.55%)
Jun 07, 2011 9.986 10.02 9.932 9.932 312,511 +0.09(+0.96%)
Jun 06, 2011 9.946 9.961 9.831 9.838 550,096 -0.14(-1.42%)
Jun 03, 2011 9.865 10.05 9.851 9.980 2,804,242 +0.22(+2.29%)
May 24, 2011 9.797 9.804 9.723 9.756 45,321 +0.05(+0.49%)
May 23, 2011 9.702 9.756 9.669 9.709 109,174 -0.25(-2.51%)
May 20, 2011 10.08 10.08 9.952 9.959 306,220 -0.16(-1.60%)
May 19, 2011 10.05 10.13 10.000 10.12 203,395 +0.13(+1.29%)
May 18, 2011 9.966 10.03 9.958 9.993 262,117 +0.01(+0.07%)
May 17, 2011 9.919 10.000 9.871 9.986 401,159 -0.01(-0.07%)
May 16, 2011 9.939 10.07 9.939 9.993 280,956 +0.04(+0.41%)
May 13, 2011 10.06 10.09 9.879 9.952 146,685 -0.07(-0.74%)
May 12, 2011 9.966 10.07 9.912 10.03 345,308 +0.11(+1.16%)
May 11, 2011 10.04 10.04 9.858 9.912 273,640 -0.24(-2.40%)
May 10, 2011 10.09 10.17 10.07 10.16 314,574 +0.11(+1.14%)
May 09, 2011 9.959 10.07 9.925 10.04 2,080,943 +0.11(+1.16%)
May 06, 2011 10.08 10.09 9.817 9.925 1,383,606 -0.09(-0.94%)
May 05, 2011 10.16 10.16 9.993 10.02 436,119 -0.28(-2.75%)
May 04, 2011 10.43 10.45 10.29 10.30 472,172 -0.16(-1.55%)
May 03, 2011 10.44 10.54 10.41 10.47 593,686 -0.05(-0.45%)
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.