EWK Historical Prices | iShares MSCI Belgium Capped Inv Stock

Dow

1.35% Nasdaq

1.12%

iShares MSCI Belgium Capped Invstbl Mkt (EWK)

-NYSEArca

14.57 0.25(1.69%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2012	11.09	11.13	11.00	11.05	21,900	10.69
May 23, 2012	11.11	11.13	10.96	11.13	44,000	10.77
May 22, 2012	11.32	11.39	11.21	11.24	25,000	10.87
May 21, 2012	11.07	11.27	11.07	11.27	52,200	10.90
May 18, 2012	11.07	11.07	10.98	11.00	84,500	10.64
May 17, 2012	11.16	11.16	11.04	11.05	85,600	10.69
May 16, 2012	11.24	11.34	11.17	11.17	314,800	10.81
May 15, 2012	11.30	11.32	11.21	11.22	339,800	10.85
May 14, 2012	11.44	11.47	11.40	11.40	38,700	11.03
May 11, 2012	11.70	11.76	11.66	11.66	5,100	11.28
May 10, 2012	11.68	11.75	11.68	11.70	18,500	11.32
May 9, 2012	11.54	11.67	11.48	11.59	21,000	11.21
May 8, 2012	11.80	11.81	11.71	11.79	264,100	11.40
May 7, 2012	11.78	11.89	11.76	11.88	89,000	11.49
May 4, 2012	11.88	11.91	11.77	11.78	43,400	11.40
May 3, 2012	12.00	12.03	11.92	11.94	69,000	11.55
May 2, 2012	12.04	12.07	12.00	12.07	33,000	11.68
May 1, 2012	12.07	12.25	12.07	12.18	138,200	11.78
Apr 30, 2012	12.00	12.06	11.98	12.06	58,000	11.67
Apr 27, 2012	12.02	12.08	11.98	12.04	21,000	11.65
Apr 26, 2012	11.91	12.03	11.90	12.01	141,500	11.62
Apr 25, 2012	12.02	12.04	11.97	12.01	23,400	11.62
Apr 24, 2012	11.75	11.83	11.75	11.77	120,000	11.39
Apr 23, 2012	11.66	11.71	11.60	11.68	80,700	11.30
Apr 20, 2012	11.94	11.94	11.91	11.91	4,600	11.52
Apr 19, 2012	11.92	11.97	11.79	11.83	43,800	11.44
Apr 18, 2012	11.89	11.97	11.89	11.94	51,200	11.55
Apr 17, 2012	12.00	12.06	11.96	12.04	22,300	11.65
Apr 16, 2012	11.83	11.88	11.76	11.86	25,000	11.47
Apr 13, 2012	11.89	11.89	11.72	11.80	26,000	11.41
Apr 12, 2012	11.86	12.04	11.86	12.03	63,000	11.64
Apr 11, 2012	11.81	11.84	11.73	11.74	76,800	11.36
Apr 10, 2012	11.75	11.82	11.54	11.54	197,100	11.16
Apr 9, 2012	11.66	11.80	11.63	11.75	30,900	11.37
Apr 5, 2012	11.75	11.82	11.70	11.79	360,700	11.40
Apr 4, 2012	11.98	12.02	11.87	11.96	220,400	11.57
Apr 3, 2012	12.45	12.50	12.22	12.29	55,700	11.89
Apr 2, 2012	12.25	12.52	12.23	12.50	143,600	12.09
Mar 30, 2012	12.30	12.34	12.23	12.34	51,500	11.94
Mar 29, 2012	12.12	12.20	12.08	12.20	69,000	11.80
Mar 28, 2012	12.30	12.33	12.18	12.23	14,100	11.83
Mar 27, 2012	12.47	12.47	12.36	12.36	24,000	11.96
Mar 26, 2012	12.42	12.53	12.41	12.51	83,800	12.10
Mar 23, 2012	12.20	12.29	12.12	12.28	32,800	11.88
Mar 22, 2012	12.15	12.21	12.13	12.19	55,700	11.79
Mar 21, 2012	12.30	12.30	12.22	12.27	41,100	11.87
Mar 20, 2012	12.23	12.34	12.21	12.32	16,100	11.92
Mar 19, 2012	12.27	12.43	12.26	12.42	181,900	12.01
Mar 16, 2012	12.20	12.28	12.20	12.26	16,400	11.86
Mar 15, 2012	12.03	12.12	12.03	12.12	15,900	11.72
Mar 14, 2012	12.06	12.06	11.96	12.02	25,200	11.63
Mar 13, 2012	11.99	12.07	11.99	12.07	13,100	11.68
Mar 12, 2012	11.86	11.96	11.80	11.92	50,800	11.53
Mar 9, 2012	11.86	11.88	11.80	11.82	17,000	11.43
Mar 8, 2012	11.75	11.93	11.75	11.90	79,200	11.51
Mar 7, 2012	11.54	11.62	11.51	11.59	117,900	11.21
Mar 6, 2012	11.53	11.54	11.39	11.42	35,700	11.05
Mar 5, 2012	11.83	11.87	11.81	11.86	12,200	11.47
Mar 2, 2012	11.90	11.91	11.83	11.89	16,800	11.50
Mar 1, 2012	11.91	11.99	11.91	11.97	4,700	11.58
Feb 29, 2012	12.00	12.02	11.85	11.90	102,800	11.51
Feb 28, 2012	11.84	11.92	11.82	11.92	17,600	11.53
Feb 27, 2012	11.70	11.79	11.67	11.77	28,400	11.39
Feb 24, 2012	11.80	11.89	11.80	11.85	32,400	11.46
Feb 23, 2012	11.66	11.76	11.64	11.76	32,900	11.38
Feb 22, 2012	11.68	11.68	11.63	11.66	15,400	11.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EWK

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Belgium Capped Invstbl Mkt (EWK)