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 )

19.75 -0.15 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
May 31, 2012 7.951 7.951 7.854 7.908 67,013 -0.01(-0.09%)
May 30, 2012 7.995 7.995 7.915 7.915 28,348 -0.19(-2.32%)
May 29, 2012 8.089 8.103 8.045 8.103 6,362 +0.09(+1.17%)
May 25, 2012 7.988 8.018 7.980 8.009 7,482 +0.02(+0.27%)
May 24, 2012 8.016 8.045 7.951 7.988 30,202 -0.06(-0.72%)
May 23, 2012 8.031 8.045 7.923 8.045 60,438 -0.08(-0.98%)
May 22, 2012 8.183 8.233 8.100 8.125 34,088 -0.02(-0.27%)
May 21, 2012 8.002 8.147 8.002 8.147 71,422 +0.19(+2.42%)
May 18, 2012 8.002 8.002 7.937 7.954 116,766 -0.03(-0.42%)
May 17, 2012 8.070 8.070 7.980 7.988 118,397 -0.09(-1.07%)
May 16, 2012 8.125 8.197 8.074 8.074 435,413 -0.04(-0.45%)
May 15, 2012 8.168 8.183 8.103 8.110 470,077 -0.13(-1.58%)
May 14, 2012 8.269 8.292 8.237 8.241 53,427 -0.19(-2.23%)
May 11, 2012 8.457 8.498 8.428 8.428 7,056 -0.03(-0.34%)
May 10, 2012 8.443 8.494 8.443 8.457 25,580 +0.08(+0.94%)
May 09, 2012 8.342 8.432 8.298 8.379 28,877 -0.14(-1.69%)
May 08, 2012 8.530 8.537 8.465 8.522 365,291 -0.07(-0.76%)
May 07, 2012 8.515 8.591 8.501 8.588 122,493 +0.07(+0.85%)
May 04, 2012 8.588 8.606 8.508 8.515 59,915 -0.12(-1.34%)
May 03, 2012 8.674 8.696 8.616 8.631 95,174 -0.09(-1.08%)
May 02, 2012 8.703 8.725 8.674 8.725 45,195 -0.08(-0.90%)
May 01, 2012 8.725 8.856 8.725 8.804 191,063 +0.09(+0.99%)
Apr 30, 2012 8.674 8.718 8.660 8.718 80,717 +0.01(+0.17%)
Apr 27, 2012 8.689 8.732 8.660 8.703 28,926 +0.02(+0.25%)
Apr 26, 2012 8.609 8.696 8.601 8.681 195,689 +0.00(+0.00%)
Apr 25, 2012 8.689 8.703 8.653 8.681 32,259 +0.17(+2.04%)
Apr 24, 2012 8.494 8.548 8.494 8.508 165,979 +0.07(+0.77%)
Apr 23, 2012 8.429 8.450 8.385 8.443 111,577 -0.17(-1.96%)
Apr 20, 2012 8.631 8.631 8.609 8.612 6,288 +0.06(+0.71%)
Apr 19, 2012 8.616 8.653 8.522 8.551 60,576 -0.08(-0.92%)
Apr 18, 2012 8.595 8.653 8.595 8.631 70,759 -0.08(-0.86%)
Apr 17, 2012 8.674 8.718 8.645 8.706 30,809 +0.13(+1.53%)
Apr 16, 2012 8.551 8.588 8.501 8.575 34,500 +0.04(+0.53%)
Apr 13, 2012 8.595 8.595 8.472 8.530 35,838 -0.17(-1.90%)
Apr 12, 2012 8.573 8.703 8.573 8.695 87,070 +0.21(+2.46%)
Apr 11, 2012 8.537 8.559 8.479 8.486 106,241 +0.14(+1.73%)
Apr 10, 2012 8.494 8.544 8.342 8.342 272,632 -0.15(-1.79%)
Apr 09, 2012 8.428 8.529 8.407 8.494 42,660 -0.03(-0.34%)
Apr 05, 2012 8.494 8.544 8.457 8.522 498,896 -0.12(-1.42%)
Apr 04, 2012 8.660 8.689 8.580 8.645 304,880 -0.24(-2.69%)
Apr 03, 2012 9.000 9.036 8.833 8.884 77,030 -0.15(-1.68%)
Apr 02, 2012 8.855 9.050 8.841 9.036 198,613 +0.12(+1.30%)
Mar 30, 2012 8.891 8.920 8.841 8.920 71,199 +0.10(+1.15%)
Mar 29, 2012 8.761 8.819 8.732 8.819 95,436 -0.02(-0.27%)
Mar 28, 2012 8.891 8.913 8.804 8.843 19,435 -0.09(-1.03%)
Mar 27, 2012 9.014 9.014 8.934 8.934 33,164 -0.11(-1.20%)
Mar 26, 2012 8.978 9.057 8.971 9.043 115,853 +0.17(+1.87%)
Mar 23, 2012 8.819 8.884 8.761 8.877 45,255 +0.07(+0.74%)
Mar 22, 2012 8.783 8.826 8.768 8.812 76,971 -0.06(-0.65%)
Mar 21, 2012 8.891 8.891 8.833 8.869 56,792 -0.04(-0.41%)
Mar 20, 2012 8.841 8.920 8.826 8.906 22,231 -0.07(-0.81%)
Mar 19, 2012 8.869 8.985 8.862 8.978 251,556 +0.12(+1.31%)
Mar 16, 2012 8.819 8.877 8.819 8.862 22,586 +0.10(+1.16%)
Mar 15, 2012 8.696 8.761 8.696 8.761 21,989 +0.07(+0.83%)
Mar 14, 2012 8.718 8.718 8.645 8.689 34,860 -0.04(-0.41%)
Mar 13, 2012 8.667 8.725 8.667 8.725 18,110 +0.11(+1.26%)
Mar 12, 2012 8.573 8.645 8.530 8.616 70,246 +0.07(+0.85%)
Mar 09, 2012 8.573 8.588 8.530 8.544 23,519 -0.06(-0.67%)
Mar 08, 2012 8.494 8.624 8.494 8.602 109,564 +0.22(+2.67%)
Mar 07, 2012 8.342 8.400 8.320 8.378 163,077 +0.12(+1.49%)
Mar 06, 2012 8.335 8.342 8.233 8.255 49,256 -0.32(-3.71%)
Mar 05, 2012 8.551 8.580 8.537 8.573 16,834 -0.02(-0.25%)
Mar 02, 2012 8.602 8.609 8.551 8.595 23,243 -0.06(-0.67%)
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.