iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
20.90
+0.01 (0.05%)
At close: May 12, 2025, 4:00 PM
20.90
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.71 | 20.80 | 20.66 | 20.79 | - | -0.48% | 150,140 |
| May 9, 2025 | 20.95 | 21.00 | 20.87 | 20.89 | 20.89 | 0.34% | 7,509 |
| May 8, 2025 | 21.09 | 21.09 | 20.74 | 20.82 | 20.82 | -1.56% | 9,729 |
| May 7, 2025 | 21.18 | 21.18 | 21.08 | 21.15 | 21.15 | -0.48% | 2,100 |
| May 6, 2025 | 21.46 | 21.46 | 21.25 | 21.25 | 21.25 | -0.84% | 9,069 |
| May 5, 2025 | 21.48 | 21.48 | 21.42 | 21.43 | 21.43 | 0.23% | 5,990 |
| May 2, 2025 | 21.44 | 21.44 | 21.34 | 21.38 | 21.38 | 1.38% | 4,311 |
| May 1, 2025 | 21.20 | 21.26 | 20.95 | 21.09 | 21.09 | -0.09% | 15,677 |
| Apr 30, 2025 | 20.88 | 21.16 | 20.86 | 21.11 | 21.11 | 0.64% | 77,650 |
| Apr 29, 2025 | 20.95 | 21.01 | 20.60 | 20.98 | 20.98 | 0.40% | 365,162 |
| Apr 28, 2025 | 20.81 | 20.89 | 20.77 | 20.89 | 20.89 | 0.73% | 8,071 |
| Apr 25, 2025 | 20.57 | 20.74 | 20.57 | 20.74 | 20.74 | 0.20% | 3,448 |
| Apr 24, 2025 | 20.58 | 20.70 | 20.55 | 20.70 | 20.70 | 0.73% | 3,963 |
| Apr 23, 2025 | 20.64 | 20.64 | 20.48 | 20.55 | 20.55 | -0.24% | 9,256 |
| Apr 22, 2025 | 20.52 | 20.61 | 20.42 | 20.60 | 20.60 | 1.91% | 11,370 |
| Apr 21, 2025 | 20.29 | 20.38 | 20.10 | 20.21 | 20.21 | -0.22% | 19,208 |
| Apr 17, 2025 | 20.17 | 20.40 | 20.17 | 20.26 | 20.26 | 0.59% | 3,765 |
| Apr 16, 2025 | 20.18 | 20.25 | 20.07 | 20.14 | 20.14 | 0.70% | 286,084 |
| Apr 15, 2025 | 19.98 | 20.02 | 19.89 | 20.00 | 20.00 | 1.27% | 32,218 |
| Apr 14, 2025 | 19.67 | 19.91 | 19.61 | 19.75 | 19.75 | 0.87% | 10,027 |
| Apr 11, 2025 | 19.35 | 19.63 | 19.32 | 19.58 | 19.58 | 3.52% | 4,291 |
| Apr 10, 2025 | 18.90 | 18.91 | 18.71 | 18.91 | 18.91 | -0.66% | 1,750 |
| Apr 9, 2025 | 18.24 | 19.28 | 18.15 | 19.04 | 19.04 | 4.12% | 14,156 |
| Apr 8, 2025 | 18.72 | 18.72 | 18.25 | 18.29 | 18.29 | 0.09% | 3,371 |
| Apr 7, 2025 | 18.14 | 18.52 | 18.12 | 18.27 | 18.27 | -2.77% | 7,697 |
| Apr 4, 2025 | 19.33 | 19.36 | 18.78 | 18.79 | 18.79 | -5.24% | 12,297 |
| Apr 3, 2025 | 19.98 | 20.02 | 19.83 | 19.83 | 19.83 | 0.45% | 14,195 |
| Apr 2, 2025 | 19.52 | 19.74 | 19.52 | 19.74 | 19.74 | 0.62% | 3,473 |
| Apr 1, 2025 | 19.76 | 19.76 | 19.57 | 19.62 | 19.62 | -0.49% | 8,900 |
| Mar 31, 2025 | 19.63 | 19.72 | 19.54 | 19.72 | 19.72 | -0.87% | 6,882 |
| Mar 28, 2025 | 19.96 | 19.96 | 19.89 | 19.89 | 19.89 | -0.32% | 1,813 |
| Mar 27, 2025 | 19.85 | 19.99 | 19.85 | 19.95 | 19.95 | 0.68% | 9,402 |
| Mar 26, 2025 | 19.91 | 19.91 | 19.79 | 19.82 | 19.82 | -1.55% | 5,662 |
| Mar 25, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 20.13 | 0.18% | 1,579 |
| Mar 24, 2025 | 20.06 | 20.12 | 20.06 | 20.10 | 20.10 | -0.60% | 11,164 |
| Mar 21, 2025 | 20.20 | 20.26 | 20.20 | 20.22 | 20.22 | -0.55% | 6,047 |
| Mar 20, 2025 | 20.24 | 20.33 | 20.24 | 20.33 | 20.33 | -0.20% | 2,663 |
| Mar 19, 2025 | 20.45 | 20.45 | 20.31 | 20.37 | 20.37 | -0.87% | 81,411 |
| Mar 18, 2025 | 20.46 | 20.55 | 20.43 | 20.55 | 20.55 | 0.09% | 3,119 |
| Mar 17, 2025 | 20.35 | 20.57 | 20.35 | 20.53 | 20.53 | 2.00% | 21,381 |
| Mar 14, 2025 | 19.99 | 20.13 | 19.99 | 20.13 | 20.13 | 1.91% | 2,512 |
| Mar 13, 2025 | 19.85 | 19.85 | 19.72 | 19.75 | 19.75 | -0.80% | 1,805 |
| Mar 12, 2025 | 19.99 | 20.03 | 19.89 | 19.91 | 19.91 | 0.85% | 12,914 |
| Mar 11, 2025 | 19.74 | 19.82 | 19.66 | 19.74 | 19.74 | 0.22% | 19,866 |
| Mar 10, 2025 | 19.96 | 19.99 | 19.60 | 19.70 | 19.70 | -3.00% | 7,565 |
| Mar 7, 2025 | 20.20 | 20.32 | 20.14 | 20.31 | 20.31 | 1.49% | 9,967 |
| Mar 6, 2025 | 19.99 | 20.20 | 19.97 | 20.01 | 20.01 | -0.75% | 3,059 |
| Mar 5, 2025 | 20.06 | 20.16 | 20.03 | 20.16 | 20.16 | 1.98% | 16,141 |
| Mar 4, 2025 | 19.61 | 19.88 | 19.60 | 19.77 | 19.77 | 1.19% | 6,527 |
| Mar 3, 2025 | 19.67 | 19.75 | 19.50 | 19.54 | 19.54 | 1.19% | 6,339 |