EWK
AMEXMarket ClosediShares MSCI Belgium ETF
$24.26
+$0.13 (+0.55%)
As of 10:33 AM
Open
$24.21
High
$24.29
Low
$24.20
Prev Close
$24.13
52W High
$24.49
52W Low
$17.74
Volume
5.22K
Mkt Cap
$23.29M
iShares MSCI Belgium ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $24.22 | $24.28 | $24.20 | $24.20 | 5,239 |
| 12/16/2025 | $24.13 | $24.20 | $24.13 | $24.13 | 5,000 |
| 12/15/2025 | $24.23 | $24.28 | $24.21 | $24.28 | 2,200 |
| 12/12/2025 | $24.39 | $24.43 | $24.28 | $24.34 | 4,612 |
| 12/11/2025 | $24.37 | $24.38 | $24.37 | $24.38 | 700 |
| 12/10/2025 | $24.11 | $24.26 | $24.08 | $24.26 | 1,700 |
| 12/9/2025 | $24.07 | $24.07 | $24.01 | $24.01 | 2,124 |
| 12/8/2025 | $24.22 | $24.25 | $24.10 | $24.24 | 300,900 |
| 12/5/2025 | $24.42 | $24.44 | $24.26 | $24.36 | 261,000 |
| 12/4/2025 | $24.37 | $24.37 | $24.20 | $24.20 | 2,448 |
| 12/3/2025 | $24.30 | $24.32 | $24.25 | $24.26 | 3,807 |
| 12/2/2025 | $24.15 | $24.20 | $24.10 | $24.16 | 83,201 |
| 12/1/2025 | $24.21 | $24.25 | $24.14 | $24.16 | 15,313 |
| 11/28/2025 | $24.36 | $24.36 | $24.20 | $24.28 | 9,016 |
| 11/26/2025 | $24.19 | $24.23 | $24.13 | $24.20 | 3,000 |
| 11/25/2025 | $23.91 | $24.11 | $23.91 | $24.08 | 4,165 |
| 11/24/2025 | $24.00 | $24.00 | $23.84 | $23.86 | 2,734 |
| 11/21/2025 | $23.71 | $23.96 | $23.70 | $23.74 | 26,526 |
| 11/20/2025 | $23.87 | $23.90 | $23.52 | $23.53 | 4,138 |
| 11/19/2025 | $23.90 | $23.93 | $23.68 | $23.78 | 6,543 |
| 11/18/2025 | $23.73 | $23.87 | $23.69 | $23.83 | 24,400 |
| 11/17/2025 | $24.16 | $24.21 | $24.02 | $24.02 | 12,100 |
| 11/14/2025 | $24.28 | $24.28 | $24.16 | $24.24 | 2,700 |
| 11/13/2025 | $24.40 | $24.41 | $24.24 | $24.28 | 3,224 |
| 11/12/2025 | $24.24 | $24.49 | $24.24 | $24.32 | 47,347 |
| 11/11/2025 | $24.12 | $24.35 | $24.12 | $24.31 | 18,845 |
| 11/10/2025 | $23.76 | $23.88 | $23.75 | $23.88 | 4,200 |
| 11/7/2025 | $23.55 | $23.71 | $23.55 | $23.71 | 5,300 |
| 11/6/2025 | $23.49 | $23.66 | $23.49 | $23.55 | 3,700 |
| 11/5/2025 | $23.30 | $23.40 | $23.29 | $23.40 | 3,034 |
| 11/4/2025 | $23.22 | $23.45 | $23.22 | $23.28 | 3,006 |
| 11/3/2025 | $23.30 | $23.37 | $23.24 | $23.26 | 18,200 |
| 10/31/2025 | $23.30 | $23.38 | $23.23 | $23.37 | 1,950 |
| 10/30/2025 | $23.59 | $23.70 | $23.39 | $23.50 | 10,930 |
| 10/29/2025 | $23.94 | $24.00 | $23.69 | $23.77 | 6,600 |
| 10/28/2025 | $23.87 | $23.92 | $23.81 | $23.81 | 9,000 |
| 10/27/2025 | $23.99 | $24.06 | $23.93 | $23.99 | 3,115 |
| 10/24/2025 | $23.97 | $23.98 | $23.91 | $23.93 | 2,000 |
| 10/23/2025 | $23.86 | $24.08 | $23.86 | $23.95 | 205,200 |
| 10/22/2025 | $24.02 | $24.02 | $23.89 | $23.90 | 5,400 |
| 10/21/2025 | $24.13 | $24.24 | $24.03 | $24.03 | 9,700 |
| 10/20/2025 | $24.27 | $24.31 | $24.16 | $24.27 | 14,000 |
| 10/17/2025 | $24.04 | $24.13 | $23.96 | $24.12 | 5,901 |
| 10/16/2025 | $24.02 | $24.12 | $24.02 | $24.12 | 1,846 |
| 10/15/2025 | $23.84 | $23.88 | $23.76 | $23.87 | 5,200 |
| 10/14/2025 | $23.60 | $23.79 | $23.60 | $23.74 | 4,000 |
| 10/13/2025 | $23.51 | $23.74 | $23.51 | $23.72 | 2,900 |
| 10/10/2025 | $23.67 | $23.70 | $23.50 | $23.55 | 32,900 |
| 10/9/2025 | $23.74 | $23.74 | $23.61 | $23.65 | 2,300 |
| 10/8/2025 | $23.63 | $23.74 | $23.61 | $23.74 | 9,300 |
| 10/7/2025 | $23.56 | $23.65 | $23.56 | $23.60 | 1,106 |
| 10/6/2025 | $23.66 | $23.72 | $23.61 | $23.61 | 7,515 |
| 10/3/2025 | $23.79 | $23.84 | $23.75 | $23.81 | 5,112 |
| 10/2/2025 | $23.76 | $23.80 | $23.70 | $23.76 | 8,300 |
| 10/1/2025 | $23.63 | $23.72 | $23.54 | $23.65 | 58,606 |
| 9/30/2025 | $23.00 | $23.23 | $23.00 | $23.23 | 17,401 |
| 9/29/2025 | $22.86 | $23.07 | $22.86 | $22.98 | 18,115 |
| 9/26/2025 | $22.37 | $22.52 | $22.37 | $22.40 | 8,300 |
| 9/25/2025 | $22.56 | $22.56 | $22.31 | $22.33 | 62,600 |
| 9/24/2025 | $22.57 | $22.70 | $22.56 | $22.63 | 25,920 |
| 9/23/2025 | $22.89 | $22.89 | $22.69 | $22.73 | 92,342 |
| 9/22/2025 | $22.73 | $22.83 | $22.69 | $22.81 | 21,622 |
| 9/19/2025 | $22.74 | $22.83 | $22.74 | $22.81 | 3,100 |