Skip to main content
iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
24.95
-0.23 (-0.92%)
Mar 6, 2026, 4:00 PM EST - Market closed

EWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.6825.0024.5724.9524.95-0.91%12,292
Mar 5, 202625.3825.4625.0225.1825.18-1.54%9,763
Mar 4, 202625.5325.5825.4125.5725.570.64%4,862
Mar 3, 202625.2625.5625.0725.4125.41-2.34%14,930
Mar 2, 202625.9326.1025.8926.0226.02-2.04%26,504
Feb 27, 202626.5926.7026.5226.5626.56-0.11%16,694
Feb 26, 202626.7226.7526.4826.5926.59-2.28%15,778
Feb 25, 202627.2727.3127.1827.2127.21-0.48%23,740
Feb 24, 202627.3027.4227.3027.3427.340.67%13,883
Feb 23, 202627.1727.2827.1627.1627.16-0.76%18,577
Feb 20, 202627.3227.4027.2027.3727.37-0.23%12,054
Feb 19, 202627.3727.4427.2127.4327.43-0.02%16,938
Feb 18, 202627.4927.5727.4127.4427.44-0.16%24,643
Feb 17, 202627.3027.5527.2727.4827.480.51%22,956
Feb 13, 202627.2827.4727.2427.3427.34-0.05%29,366
Feb 12, 202627.3527.6327.2827.3527.350.51%81,666
Feb 11, 202627.1327.2727.0027.2127.210.90%31,085
Feb 10, 202627.0027.1126.9726.9726.97-0.04%7,093
Feb 9, 202626.8427.0626.8426.9826.981.24%10,534
Feb 6, 202626.7026.7026.5626.6526.650.68%9,932
Feb 5, 202626.5626.7026.4726.4726.47-0.86%17,038
Feb 4, 202626.7826.8626.6026.7026.700.95%13,541
Feb 3, 202626.3126.4526.3126.4526.450.91%7,058
Feb 2, 202626.2026.3026.1926.2126.210.50%11,072
Jan 30, 202626.2626.2726.0226.0826.08-0.61%9,814
Jan 29, 202626.2726.3226.0926.2426.240.42%3,991
Jan 28, 202626.2126.2126.0826.1326.13-0.90%2,412
Jan 27, 202625.9826.3825.9826.3726.372.19%5,389
Jan 26, 202625.8025.8725.7925.8025.800.63%4,490
Jan 23, 202625.5225.6425.4925.6425.640.58%4,989
Jan 22, 202625.4625.5625.4525.4925.490.75%5,248
Jan 21, 202625.2025.3025.0325.3025.301.00%2,703
Jan 20, 202624.8925.1524.8925.0525.05-1.12%4,353
Jan 16, 202625.3025.3525.2625.3325.330.13%4,081
Jan 15, 202625.2825.3625.2425.3025.300.56%7,805
Jan 14, 202625.0125.2325.0125.1625.160.84%9,908
Jan 13, 202624.9324.9824.8824.9524.950.60%4,846
Jan 12, 202624.6724.8124.6724.8024.800.29%3,912
Jan 9, 202624.7824.8424.7324.7324.73-0.20%8,533
Jan 8, 202624.8224.8824.7124.7824.780.17%8,066
Jan 7, 202624.6724.8024.6224.7424.740.50%108,786
Jan 6, 202624.4324.6424.4324.6224.621.49%19,559
Jan 5, 202624.2424.2624.0824.2624.26-0.84%7,236
Jan 2, 202624.5024.5124.4124.4624.460.65%7,130
Dec 31, 202524.3624.3624.2924.3024.30-0.07%2,281
Dec 30, 202524.3024.3824.2924.3224.320.41%2,017
Dec 29, 202524.2824.4024.2224.2224.22-0.45%4,571
Dec 26, 202524.3324.3324.2624.3324.330.41%2,910
Dec 24, 202524.2724.2724.2324.2324.23-0.12%385
Dec 23, 202524.4124.4124.2124.2624.26-0.08%8,811
Dec 22, 202524.2324.2824.1924.2824.280.15%10,976
Dec 19, 202524.2724.3224.2424.2424.240.14%5,550
Dec 18, 202524.2724.2724.1324.2124.210.02%8,446
Dec 17, 202524.2224.2824.2024.2024.200.32%5,239
Dec 16, 202524.1324.2024.1324.1324.13-0.63%4,952
Dec 15, 202524.2324.2824.2124.2824.12-0.25%2,180
Dec 12, 202524.3924.4324.2824.3424.18-0.16%4,612
Dec 11, 202524.3724.3824.3724.3824.220.49%670
Dec 10, 202524.1124.2624.0824.2624.101.04%1,658
Dec 9, 202524.0724.0724.0124.0123.85-0.95%2,124
Dec 8, 202524.2224.2524.1024.2424.08-0.49%300,867
Dec 5, 202524.4224.4424.2624.3624.200.67%260,964
Dec 4, 202524.3724.3724.2024.2024.04-0.26%2,448
Dec 3, 202524.3024.3224.2524.2624.100.41%3,807
Dec 2, 202524.1524.2024.1024.1624.00-83,201
Dec 1, 202524.2124.2524.1424.1624.00-0.51%15,313
Nov 28, 202524.3624.3624.2024.2824.120.35%9,016
Nov 26, 202524.1924.2324.1324.2024.040.49%2,985
Nov 25, 202523.9124.1123.9124.0823.920.93%4,107
Nov 24, 202524.0024.0023.8423.8623.700.51%2,734
Nov 21, 202523.7123.9623.7023.7423.580.91%26,526
Nov 20, 202523.8723.9023.5223.5323.37-1.06%4,138
Nov 19, 202523.9023.9323.6823.7823.62-0.21%6,543
Nov 18, 202523.7323.8723.6923.8323.67-0.79%24,378
Nov 17, 202524.1624.2124.0224.0223.86-0.91%12,069
Nov 14, 202524.2824.2824.1624.2424.08-0.19%2,689
Nov 13, 202524.4024.4124.2424.2924.12-0.14%3,224
Nov 12, 202524.2424.4924.2424.3224.160.04%47,347
Nov 11, 202524.1224.3524.1224.3124.151.80%18,845
Nov 10, 202523.7623.8823.7523.8823.720.72%4,173
Nov 7, 202523.5523.7123.5523.7123.550.68%5,298
Nov 6, 202523.4923.6623.4923.5523.390.64%3,697
Nov 5, 202523.3023.4023.2923.4023.250.52%3,034
Nov 4, 202523.2223.4523.2223.2823.130.09%3,006
Nov 3, 202523.3023.3723.2423.2623.11-0.47%18,159
Oct 31, 202523.3023.3823.2323.3723.22-0.55%1,950
Oct 30, 202523.5923.7023.3923.5023.34-1.14%10,930
Oct 29, 202523.9424.0023.6923.7723.61-0.17%6,570
Oct 28, 202523.8723.9223.8123.8123.65-0.75%8,986
Oct 27, 202523.9924.0623.9323.9923.830.25%3,115
Oct 24, 202523.9723.9823.9123.9323.77-0.08%1,982
Oct 23, 202523.8624.0823.8623.9523.790.21%205,171
Oct 22, 202524.0224.0223.8923.9023.74-0.54%5,374
Oct 21, 202524.1324.2424.0324.0323.87-0.97%9,654
Oct 20, 202524.2724.3124.1624.2724.100.62%13,966
Oct 17, 202524.0424.1323.9624.1223.96-0.02%5,901
Oct 16, 202524.0224.1224.0224.1223.961.05%1,846
Oct 15, 202523.8423.8823.7623.8723.710.55%5,200
Oct 14, 202523.6023.7923.6023.7423.580.08%3,963
Oct 13, 202523.5123.7423.5123.7223.560.72%2,875