iShares MSCI Belgium ETF (EWK)
19.45
+0.17
(+0.90%)
USD |
NYSEARCA |
May 31, 16:00
EWK Price: 19.45 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 19.36 | 19.48 | 19.30 | 19.45 | 13989.00 |
May 30, 2024 | 19.26 | 19.31 | 19.26 | 19.28 | 8471.00 |
May 29, 2024 | 19.26 | 19.26 | 19.23 | 19.23 | 2062.00 |
May 28, 2024 | 19.53 | 19.54 | 19.37 | 19.46 | 34083.00 |
May 24, 2024 | 19.53 | 19.62 | 19.53 | 19.59 | 2007.00 |
May 23, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 225.00 |
May 22, 2024 | 19.61 | 19.70 | 19.61 | 19.65 | 897.00 |
May 21, 2024 | 19.70 | 19.72 | 19.64 | 19.72 | 3542.00 |
May 20, 2024 | 19.83 | 19.83 | 19.75 | 19.75 | 239.00 |
May 17, 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 3301.00 |
May 16, 2024 | 19.75 | 19.79 | 19.75 | 19.79 | 695.00 |
May 15, 2024 | 19.93 | 19.96 | 19.90 | 19.94 | 7877.00 |
May 14, 2024 | 19.58 | 19.60 | 19.58 | 19.60 | 494.00 |
May 13, 2024 | 19.53 | 19.53 | 19.47 | 19.47 | 2088.00 |
May 10, 2024 | 19.52 | 19.52 | 19.47 | 19.52 | 610.00 |
May 09, 2024 | 19.34 | 19.47 | 19.34 | 19.47 | 2461.00 |
May 08, 2024 | 19.46 | 19.46 | 19.38 | 19.40 | 2724.00 |
May 07, 2024 | 19.30 | 19.30 | 19.26 | 19.29 | 1791.00 |
May 06, 2024 | 19.06 | 19.06 | 19.03 | 19.03 | 271.00 |
May 03, 2024 | 19.02 | 19.02 | 18.94 | 18.95 | 161146.0 |
May 02, 2024 | 18.68 | 18.78 | 18.66 | 18.78 | 500877.0 |
May 01, 2024 | 18.55 | 18.72 | 18.53 | 18.54 | 27026.00 |
Apr 30, 2024 | 18.67 | 18.67 | 18.56 | 18.56 | 1090.00 |
Apr 29, 2024 | 18.65 | 18.71 | 18.65 | 18.70 | 985.00 |
Apr 26, 2024 | 18.56 | 18.58 | 18.56 | 18.58 | 139.00 |
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
18.75
Average
18.64
Median
Aug 10 2023
Price Benchmarks
First Trust Switzerland AlphaDEX® ETF | 65.39 |
VanEck Africa ETF | 15.78 |
iShares MSCI Ireland ETF | 70.24 |
iShares MSCI Poland ETF | 25.18 |
VanEck Israel ETF | 35.94 |