iShares MSCI Belgium ETF (EWK)
18.93
+0.15
(+0.79%)
USD |
NYSEARCA |
Nov 22, 15:20
EWK Price: 18.93 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 18.79 | 18.79 | 18.74 | 18.78 | 3077.00 |
| Nov 20, 2024 | 18.82 | 18.82 | 18.73 | 18.80 | 4232.00 |
| Nov 19, 2024 | 18.76 | 18.81 | 18.75 | 18.79 | 3260.00 |
| Nov 18, 2024 | 18.94 | 18.94 | 18.90 | 18.90 | 1035.00 |
| Nov 15, 2024 | 19.00 | 19.05 | 18.90 | 18.90 | 2601.00 |
| Nov 14, 2024 | 19.29 | 19.29 | 19.19 | 19.19 | 955.00 |
| Nov 13, 2024 | 19.18 | 19.18 | 19.16 | 19.16 | 602.00 |
| Nov 12, 2024 | 19.35 | 19.37 | 19.22 | 19.22 | 2336.00 |
| Nov 11, 2024 | 19.60 | 19.60 | 19.56 | 19.56 | 3857.00 |
| Nov 08, 2024 | 19.73 | 19.73 | 19.60 | 19.69 | 2311.00 |
| Nov 07, 2024 | 19.87 | 19.89 | 19.80 | 19.83 | 6376.00 |
| Nov 06, 2024 | 19.69 | 19.69 | 19.52 | 19.57 | 4168.00 |
| Nov 05, 2024 | 19.99 | 20.07 | 19.99 | 20.06 | 102178.0 |
| Nov 04, 2024 | 19.95 | 19.95 | 19.81 | 19.81 | 2109.00 |
| Nov 01, 2024 | 20.01 | 20.06 | 19.90 | 19.93 | 16432.00 |
| Oct 31, 2024 | 19.91 | 19.91 | 19.83 | 19.83 | 704.00 |
| Oct 30, 2024 | 20.03 | 20.03 | 19.96 | 19.96 | 531.00 |
| Oct 29, 2024 | 20.09 | 20.22 | 20.08 | 20.22 | 7676.00 |
| Oct 28, 2024 | 20.19 | 20.23 | 20.17 | 20.22 | 4293.00 |
| Oct 25, 2024 | 20.14 | 20.15 | 20.08 | 20.15 | 985.00 |
| Oct 24, 2024 | 20.12 | 20.13 | 20.12 | 20.13 | 619.00 |
| Oct 23, 2024 | 20.09 | 20.11 | 20.04 | 20.11 | 1842.00 |
| Oct 22, 2024 | 20.19 | 20.19 | 20.17 | 20.17 | 4634.00 |
| Oct 21, 2024 | 20.33 | 20.33 | 20.27 | 20.28 | 2642.00 |
| Oct 18, 2024 | 20.42 | 20.56 | 20.40 | 20.56 | 5867.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.47
Minimum
Mar 17 2020
23.21
Maximum
Jun 15 2021
18.84
Average
18.79
Median
Apr 09 2024