iShares MSCI Belgium ETF (EWK)
NYSEARCA: EWK · Real-Time Price · USD
24.30
-0.02 (-0.07%)
Dec 31, 2025, 4:00 PM EST - Market closed
EWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.36 | 24.36 | 24.29 | 24.30 | 24.30 | -0.07% | 2,281 |
| Dec 30, 2025 | 24.30 | 24.38 | 24.29 | 24.32 | 24.32 | 0.41% | 2,017 |
| Dec 29, 2025 | 24.28 | 24.40 | 24.22 | 24.22 | 24.22 | -0.45% | 4,571 |
| Dec 26, 2025 | 24.33 | 24.33 | 24.26 | 24.33 | 24.33 | 0.41% | 2,910 |
| Dec 24, 2025 | 24.27 | 24.27 | 24.23 | 24.23 | 24.23 | -0.12% | 385 |
| Dec 23, 2025 | 24.41 | 24.41 | 24.21 | 24.26 | 24.26 | -0.08% | 8,811 |
| Dec 22, 2025 | 24.23 | 24.28 | 24.19 | 24.28 | 24.28 | 0.15% | 10,976 |
| Dec 19, 2025 | 24.27 | 24.32 | 24.24 | 24.24 | 24.24 | 0.14% | 5,550 |
| Dec 18, 2025 | 24.27 | 24.27 | 24.13 | 24.21 | 24.21 | 0.02% | 8,446 |
| Dec 17, 2025 | 24.22 | 24.28 | 24.20 | 24.20 | 24.20 | 0.32% | 5,239 |
| Dec 16, 2025 | 24.13 | 24.20 | 24.13 | 24.13 | 24.13 | -0.63% | 4,952 |
| Dec 15, 2025 | 24.23 | 24.28 | 24.21 | 24.28 | 24.12 | -0.25% | 2,180 |
| Dec 12, 2025 | 24.39 | 24.43 | 24.28 | 24.34 | 24.18 | -0.16% | 4,612 |
| Dec 11, 2025 | 24.37 | 24.38 | 24.37 | 24.38 | 24.22 | 0.49% | 670 |
| Dec 10, 2025 | 24.11 | 24.26 | 24.08 | 24.26 | 24.10 | 1.04% | 1,658 |
| Dec 9, 2025 | 24.07 | 24.07 | 24.01 | 24.01 | 23.85 | -0.95% | 2,124 |
| Dec 8, 2025 | 24.22 | 24.25 | 24.10 | 24.24 | 24.08 | -0.49% | 300,867 |
| Dec 5, 2025 | 24.42 | 24.44 | 24.26 | 24.36 | 24.20 | 0.67% | 260,964 |
| Dec 4, 2025 | 24.37 | 24.37 | 24.20 | 24.20 | 24.04 | -0.26% | 2,448 |
| Dec 3, 2025 | 24.30 | 24.32 | 24.25 | 24.26 | 24.10 | 0.41% | 3,807 |
| Dec 2, 2025 | 24.15 | 24.20 | 24.10 | 24.16 | 24.00 | - | 83,201 |
| Dec 1, 2025 | 24.21 | 24.25 | 24.14 | 24.16 | 24.00 | -0.51% | 15,313 |
| Nov 28, 2025 | 24.36 | 24.36 | 24.20 | 24.28 | 24.12 | 0.35% | 9,016 |
| Nov 26, 2025 | 24.19 | 24.23 | 24.13 | 24.20 | 24.04 | 0.49% | 2,985 |
| Nov 25, 2025 | 23.91 | 24.11 | 23.91 | 24.08 | 23.92 | 0.93% | 4,107 |
| Nov 24, 2025 | 24.00 | 24.00 | 23.84 | 23.86 | 23.70 | 0.51% | 2,734 |
| Nov 21, 2025 | 23.71 | 23.96 | 23.70 | 23.74 | 23.58 | 0.91% | 26,526 |
| Nov 20, 2025 | 23.87 | 23.90 | 23.52 | 23.53 | 23.37 | -1.06% | 4,138 |
| Nov 19, 2025 | 23.90 | 23.93 | 23.68 | 23.78 | 23.62 | -0.21% | 6,543 |
| Nov 18, 2025 | 23.73 | 23.87 | 23.69 | 23.83 | 23.67 | -0.79% | 24,378 |
| Nov 17, 2025 | 24.16 | 24.21 | 24.02 | 24.02 | 23.86 | -0.91% | 12,069 |
| Nov 14, 2025 | 24.28 | 24.28 | 24.16 | 24.24 | 24.08 | -0.19% | 2,689 |
| Nov 13, 2025 | 24.40 | 24.41 | 24.24 | 24.29 | 24.12 | -0.14% | 3,224 |
| Nov 12, 2025 | 24.24 | 24.49 | 24.24 | 24.32 | 24.16 | 0.04% | 47,347 |
| Nov 11, 2025 | 24.12 | 24.35 | 24.12 | 24.31 | 24.15 | 1.80% | 18,845 |
| Nov 10, 2025 | 23.76 | 23.88 | 23.75 | 23.88 | 23.72 | 0.72% | 4,173 |
| Nov 7, 2025 | 23.55 | 23.71 | 23.55 | 23.71 | 23.55 | 0.68% | 5,298 |
| Nov 6, 2025 | 23.49 | 23.66 | 23.49 | 23.55 | 23.39 | 0.64% | 3,697 |
| Nov 5, 2025 | 23.30 | 23.40 | 23.29 | 23.40 | 23.25 | 0.52% | 3,034 |
| Nov 4, 2025 | 23.22 | 23.45 | 23.22 | 23.28 | 23.13 | 0.09% | 3,006 |
| Nov 3, 2025 | 23.30 | 23.37 | 23.24 | 23.26 | 23.11 | -0.47% | 18,159 |
| Oct 31, 2025 | 23.30 | 23.38 | 23.23 | 23.37 | 23.22 | -0.55% | 1,950 |
| Oct 30, 2025 | 23.59 | 23.70 | 23.39 | 23.50 | 23.34 | -1.14% | 10,930 |
| Oct 29, 2025 | 23.94 | 24.00 | 23.69 | 23.77 | 23.61 | -0.17% | 6,570 |
| Oct 28, 2025 | 23.87 | 23.92 | 23.81 | 23.81 | 23.65 | -0.75% | 8,986 |
| Oct 27, 2025 | 23.99 | 24.06 | 23.93 | 23.99 | 23.83 | 0.25% | 3,115 |
| Oct 24, 2025 | 23.97 | 23.98 | 23.91 | 23.93 | 23.77 | -0.08% | 1,982 |
| Oct 23, 2025 | 23.86 | 24.08 | 23.86 | 23.95 | 23.79 | 0.21% | 205,171 |
| Oct 22, 2025 | 24.02 | 24.02 | 23.89 | 23.90 | 23.74 | -0.54% | 5,374 |
| Oct 21, 2025 | 24.13 | 24.24 | 24.03 | 24.03 | 23.87 | -0.97% | 9,654 |