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 (%)
Sep 28, 2012 9.326 9.326 9.179 9.216 36,403 -0.18(-1.87%)
Sep 27, 2012 9.307 9.406 9.274 9.391 88,884 +0.11(+1.18%)
Sep 26, 2012 9.318 9.318 9.252 9.282 32,409 -0.07(-0.78%)
Sep 25, 2012 9.479 9.509 9.340 9.355 122,752 -0.07(-0.70%)
Sep 24, 2012 9.413 9.450 9.369 9.421 32,218 -0.08(-0.85%)
Sep 21, 2012 9.479 9.516 9.472 9.501 9,489 +0.06(+0.61%)
Sep 20, 2012 9.399 9.465 9.355 9.444 24,998 +0.02(+0.17%)
Sep 19, 2012 9.375 9.464 9.375 9.428 303,229 +0.01(+0.16%)
Sep 18, 2012 9.443 9.450 9.377 9.413 63,253 -0.10(-1.08%)
Sep 17, 2012 9.501 9.547 9.472 9.516 461,475 +0.02(+0.23%)
Sep 14, 2012 9.494 9.567 9.487 9.494 76,687 +0.04(+0.39%)
Sep 13, 2012 9.238 9.479 9.230 9.457 352,111 +0.19(+2.06%)
Sep 12, 2012 9.252 9.289 9.238 9.267 129,236 +0.07(+0.80%)
Sep 11, 2012 9.120 9.208 9.120 9.194 255,723 +0.12(+1.29%)
Sep 10, 2012 9.106 9.135 9.062 9.076 94,333 -0.13(-1.43%)
Sep 07, 2012 9.194 9.216 9.164 9.208 146,850 +0.15(+1.62%)
Sep 06, 2012 8.915 9.069 8.915 9.062 304,236 +0.25(+2.83%)
Sep 05, 2012 8.864 8.864 8.813 8.813 54,108 -0.01(-0.08%)
Sep 04, 2012 8.827 8.849 8.791 8.820 161,047 +0.05(+0.58%)
Aug 31, 2012 8.791 8.820 8.739 8.769 123,859 +0.11(+1.27%)
Aug 30, 2012 8.732 8.732 8.659 8.659 30,188 -0.12(-1.34%)
Aug 29, 2012 8.783 8.783 8.739 8.776 20,347 +0.04(+0.42%)
Aug 27, 2012 8.775 8.776 8.739 8.739 28,420 +0.03(+0.34%)
Aug 24, 2012 8.659 8.739 8.659 8.710 16,226 +0.02(+0.25%)
Aug 23, 2012 8.688 8.739 8.666 8.688 16,570 -0.10(-1.17%)
Aug 22, 2012 8.703 8.791 8.703 8.791 33,264 +0.04(+0.42%)
Aug 21, 2012 8.783 8.820 8.734 8.754 16,761 +0.06(+0.66%)
Aug 20, 2012 8.703 8.703 8.688 8.697 5,521 -0.02(-0.24%)
Aug 17, 2012 8.696 8.717 8.666 8.717 8,541 +0.02(+0.25%)
Aug 16, 2012 8.637 8.710 8.637 8.696 82,876 +0.10(+1.11%)
Aug 15, 2012 8.593 8.601 8.571 8.600 18,040 +0.00(+0.00%)
Aug 14, 2012 8.586 8.602 8.586 8.600 2,098 +0.02(+0.26%)
Aug 13, 2012 8.615 8.622 8.564 8.578 51,070 -0.02(-0.26%)
Aug 10, 2012 8.520 8.600 8.520 8.600 4,119 -0.01(-0.09%)
Aug 09, 2012 8.615 8.637 8.566 8.608 23,260 -0.03(-0.34%)
Aug 08, 2012 8.578 8.637 8.578 8.637 34,928 -0.06(-0.67%)
Aug 07, 2012 8.704 8.739 8.688 8.696 38,316 +0.01(+0.17%)
Aug 06, 2012 8.659 8.681 8.644 8.681 140,123 +0.13(+1.54%)
Aug 03, 2012 8.439 8.586 8.439 8.549 281,164 +0.34(+4.20%)
Aug 02, 2012 8.293 8.329 8.175 8.205 34,577 -0.19(-2.27%)
Aug 01, 2012 8.534 8.556 8.395 8.395 133,736 +0.01(+0.17%)
Jul 31, 2012 8.410 8.417 8.380 8.380 165,042 -0.13(-1.55%)
Jul 30, 2012 8.505 8.534 8.476 8.512 16,552 -0.06(-0.68%)
Jul 27, 2012 8.505 8.608 8.483 8.571 65,198 +0.19(+2.27%)
Jul 26, 2012 8.337 8.388 8.329 8.380 46,633 +0.29(+3.62%)
Jul 25, 2012 8.109 8.109 8.051 8.087 163,803 +0.08(+1.01%)
Jul 24, 2012 8.066 8.066 7.956 8.007 59,309 -0.09(-1.09%)
Jul 23, 2012 8.058 8.095 8.022 8.095 14,719 -0.18(-2.21%)
Jul 20, 2012 8.315 8.315 8.241 8.278 518,296 -0.21(-2.42%)
Jul 19, 2012 8.454 8.498 8.427 8.483 13,708 +0.11(+1.31%)
Jul 18, 2012 8.307 8.388 8.300 8.373 5,510 +0.07(+0.79%)
Jul 17, 2012 8.249 8.322 8.190 8.307 24,201 +0.09(+1.07%)
Jul 16, 2012 8.168 8.227 8.161 8.219 20,193 +0.01(+0.18%)
Jul 13, 2012 8.146 8.227 8.146 8.205 66,009 +0.08(+0.99%)
Jul 12, 2012 8.102 8.145 8.058 8.124 143,376 -0.07(-0.89%)
Jul 11, 2012 8.183 8.197 8.146 8.197 31,744 +0.03(+0.36%)
Jul 10, 2012 8.220 8.220 8.161 8.168 43,107 -0.04(-0.45%)
Jul 09, 2012 8.234 8.234 8.161 8.205 21,577 -0.01(-0.12%)
Jul 06, 2012 8.241 8.258 8.190 8.215 4,559 -0.14(-1.63%)
Jul 05, 2012 8.351 8.388 8.307 8.351 73,636 -0.18(-2.06%)
Jul 03, 2012 8.476 8.549 8.476 8.527 16,208 +0.03(+0.34%)
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.