Historical Data for iShares MSCI Belgium ETF (EWK)

$ 19.20   -0.3234 (-1.66%) Volume: 16.86k 3:59 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 19.48 19.48 19.19 19.20 16.86k -0.3234 -1.66% 19.20 325.14k 101
11/27/20 19.5312 19.55 19.5037 19.5234 1.44k 0.0834 0.43% 19.5234 28.13k 21
11/25/20 19.37 19.49 19.355 19.44 4.9k -0.0213 -0.11% 19.44 95.22k 67
11/24/20 19.22 19.47 19.22 19.4613 6.34k 0.4413 2.32% 19.4613 122.73k 83
11/23/20 19.00 19.07 18.93 19.02 4.84k 0.22 1.17% 19.02 91.88k 76
11/20/20 18.83 18.84 18.771 18.80 2.02k -0.0871 -0.46% 18.80 38.07k 37
11/19/20 18.7405 18.8871 18.70 18.8871 2.23k 0.0471 0.25% 18.8871 41.75k 51
11/18/20 18.9896 19.00 18.84 18.84 7.15k -0.05 -0.26% 18.84 135.53k 69
11/17/20 18.83 18.94 18.81 18.89 3.31k -0.04 -0.21% 18.89 62.47k 81
11/16/20 18.89 18.94 18.83 18.93 29.28k 0.30 1.61% 18.93 552.45k 115
11/13/20 18.46 18.63 18.46 18.63 2.12k 0.40 2.19% 18.63 39.32k 40
11/12/20 18.43 18.43 18.21 18.23 3.75k -0.27 -1.46% 18.23 68.62k 58
11/11/20 18.56 18.58 18.50 18.50 4.89k 0.01 0.05% 18.50 90.5k 130
11/10/20 18.38 18.555 18.38 18.49 10.1k 0.68 3.82% 18.49 187.17k 81
11/09/20 18.05 18.05 17.81 17.81 6.14k 0.76 4.46% 17.81 110.17k 90
11/06/20 17.125 17.125 17.05 17.05 5.41k -0.02 -0.12% 17.05 92.3k 57
11/05/20 16.98 17.08 16.94 17.07 12.97k 0.49 2.96% 17.07 220.67k 113
11/04/20 16.59 16.74 16.58 16.58 81.01k 0.12 0.73% 16.58 1.35m 199
11/03/20 16.30 16.655 16.30 16.46 3.11k 0.52 3.26% 16.46 50.98k 45
11/02/20 15.95 15.96 15.90 15.94 26.45k 0.145 0.92% 15.94 421.83k 100
10/30/20 15.93 15.93 15.75 15.795 4.38k -0.165 -1.03% 15.795 69.2k 47