Skip to main content
iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
25.38
-0.13 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4325.4725.3425.3825.38-0.49%11,059
Apr 27, 202625.4525.6425.4525.5125.510.39%16,515
Apr 24, 202625.4825.5225.3425.4125.41-0.12%17,853
Apr 23, 202625.4025.6425.3025.4425.440.04%435,873
Apr 22, 202625.7425.7425.4025.4325.43-0.63%197,863
Apr 21, 202626.1626.1625.5725.5925.59-3.25%19,933
Apr 20, 202626.5026.5026.3226.4526.45-0.94%33,531
Apr 17, 202626.7626.8526.6126.7026.701.95%23,973
Apr 16, 202626.4126.4226.1626.1926.19-0.30%15,379
Apr 15, 202626.3026.4226.2726.2726.27-0.19%635,526
Apr 14, 202626.3626.4426.3226.3226.320.53%13,368
Apr 13, 202625.8926.1925.8626.1826.180.58%16,413
Apr 10, 202626.1426.1726.0326.0326.030.15%63,534
Apr 9, 202625.5626.0325.5625.9925.991.09%14,458
Apr 8, 202625.8625.8625.5825.7125.712.96%27,774
Apr 7, 202624.6924.9924.6024.9724.97-0.32%13,631
Apr 6, 202624.6525.0524.6525.0525.050.93%33,105
Apr 2, 202624.4124.8424.4124.8224.820.45%34,955
Apr 1, 202624.6824.8724.5824.7124.711.64%25,996
Mar 31, 202623.9824.3323.8724.3124.313.36%11,434
Mar 30, 202623.4623.6823.4623.5223.520.23%12,542
Mar 27, 202623.4823.6623.4423.4723.47-0.56%22,545
Mar 26, 202623.7023.8623.5923.6023.60-1.71%25,225
Mar 25, 202623.9724.0723.9024.0124.012.34%26,277
Mar 24, 202623.4323.7023.4123.4623.46-0.85%69,793
Mar 23, 202623.7923.9823.5823.6623.661.85%31,205
Mar 20, 202623.8623.8623.2323.2323.23-3.29%32,846
Mar 19, 202623.7324.1223.6724.0224.02-37,611
Mar 18, 202624.4124.4424.0224.0224.02-2.75%33,611
Mar 17, 202624.6924.7724.5524.7024.700.78%36,307
Mar 16, 202624.3424.5924.3224.5124.511.20%188,677
Mar 13, 202624.5724.6424.1524.2224.22-1.26%168,821
Mar 12, 202624.6624.6624.5124.5324.53-0.57%171,952
Mar 11, 202624.6824.7224.6124.6724.67-1.24%6,703
Mar 10, 202625.1025.3324.9724.9824.980.52%9,397
Mar 9, 202624.4324.9724.3324.8524.85-0.40%21,198
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