Skip to main content
iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
22.70
-0.01 (-0.04%)
Aug 14, 2025, 9:58 AM - Market open

EWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.7622.7722.6622.7122.710.37%12,566
Aug 12, 202522.5222.6722.5022.6322.630.44%22,203
Aug 11, 202522.6122.6222.5022.5322.53-0.91%13,790
Aug 8, 202522.7322.8222.7222.7422.740.29%18,689
Aug 7, 202522.6822.6822.5722.6722.671.07%37,656
Aug 6, 202522.4022.4522.3522.4322.430.41%36,340
Aug 5, 202522.3522.4122.3022.3422.341.13%41,290
Aug 4, 202522.0822.1122.0422.0922.091.06%14,051
Aug 1, 202521.8721.9121.7421.8621.860.18%57,269
Jul 31, 202522.1322.1421.8221.8221.82-1.20%52,215
Jul 30, 202522.2722.2722.0522.0922.09-1.20%17,593
Jul 29, 202522.3022.3822.2622.3622.360.30%14,030
Jul 28, 202522.5322.5322.2322.2922.29-2.09%40,106
Jul 25, 202522.6522.7922.6222.7622.76-0.16%13,214
Jul 24, 202522.7822.8522.7522.8022.80-0.09%55,102
Jul 23, 202522.5522.8522.4922.8222.821.54%43,435
Jul 22, 202522.2522.4922.2522.4722.471.05%34,231
Jul 21, 202522.3022.3522.2422.2422.240.45%37,332
Jul 18, 202522.2822.2822.0922.1422.140.14%43,233
Jul 17, 202522.0822.1422.0422.1122.110.23%34,968
Jul 16, 202521.9122.0921.9122.0622.060.63%26,985
Jul 15, 202522.1522.1521.9021.9221.92-1.26%36,398
Jul 14, 202522.1122.2122.1022.2022.200.63%15,489
Jul 11, 202522.1522.2022.0622.0622.06-0.78%59,547
Jul 10, 202522.1022.2322.1022.2322.230.55%16,656
Jul 9, 202522.0722.1422.0122.1122.110.78%27,399
Jul 8, 202521.9821.9921.9021.9421.94-0.27%43,569
Jul 7, 202522.0222.0721.9522.0022.00-0.32%17,397
Jul 3, 202522.0822.1622.0522.0722.07-0.41%10,908
Jul 2, 202522.1122.2322.0422.1622.16-56,555
Jul 1, 202522.1322.2522.1322.1622.160.49%57,105
Jun 30, 202522.0922.1021.9022.0522.05-0.12%104,227
Jun 27, 202522.0722.1922.0122.0822.080.41%43,025
Jun 26, 202521.9722.0221.9621.9921.990.82%26,619
Jun 25, 202521.8021.8521.7321.8121.81-0.69%59,928
Jun 24, 202521.8722.0321.8221.9621.960.97%43,750
Jun 23, 202521.5721.8021.5021.7521.750.65%529,267
Jun 20, 202521.8521.8521.6021.6121.610.05%121,912
Jun 18, 202521.6021.7221.5521.6021.600.14%96,102
Jun 17, 202521.8621.8621.5521.5721.57-1.46%628,358
Jun 16, 202522.1922.1921.8921.8921.89-1.44%30,468
Jun 13, 202522.2522.3422.1422.2121.95-1.09%71,091
Jun 12, 202522.4522.5022.3422.4522.190.73%16,012
Jun 11, 202522.3322.4222.2722.2922.03-0.10%10,983
Jun 10, 202522.3522.3922.2622.3122.050.42%8,009
Jun 9, 202522.1422.3122.1422.2221.96-26,167
Jun 6, 202522.1922.2422.0822.2221.960.23%21,911
Jun 5, 202522.1322.2222.0922.1721.910.12%8,459
Jun 4, 202522.0722.2222.0722.1421.880.61%17,971
Jun 3, 202521.9722.0621.8722.0121.75-0.99%27,259