MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWK — iShares MSCI Belgium ETF
NYSE ArcaiShares MSCI Belgium ETF
$25.36
+0.13(+0.52%)
- O
- 25.35
- H
- 25.42
- L
- 25.27
- V
- 11.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.36
Period Return+23.11%
Period High$27.96
Period Low$20.42
Avg Daily Volume43.0K
Total Trading Days365
EWK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.35 | $25.42 | $25.27 | $25.36 | +$0.13 | +0.52% | 11,959 | $25.32 | $25.27 $25.42 |
| Oct 1, 2026 | $25.60 | $25.69 | $25.14 | $25.23 | $-0.59 | -2.29% | 152,237 | $25.30 | $25.14 $25.69 |
| Sep 30, 2026 | $26.10 | $26.15 | $25.82 | $25.82 | $-0.34 | -1.30% | 54,622 | $25.92 | $25.82 $26.15 |
| Sep 29, 2026 | $26.26 | $26.27 | $26.00 | $26.16 | $-0.38 | -1.43% | 22,480 | $26.16 | $26.00 $26.27 |
| Sep 28, 2026 | $26.50 | $26.61 | $26.44 | $26.54 | $-0.16 | -0.60% | 20,784 | $26.54 | $26.44 $26.61 |
| Sep 25, 2026 | $26.64 | $26.70 | $26.52 | $26.70 | +$0.22 | +0.83% | 42,469 | $26.63 | $26.52 $26.70 |
| Sep 24, 2026 | $26.34 | $26.54 | $26.34 | $26.48 | +$0.06 | +0.23% | 33,016 | $26.48 | $26.34 $26.54 |
| Sep 23, 2026 | $26.67 | $26.67 | $26.33 | $26.42 | $-0.47 | -1.75% | 20,023 | $26.42 | $26.33 $26.67 |
| Sep 22, 2026 | $26.97 | $27.02 | $26.87 | $26.89 | $-0.08 | -0.28% | 555,223 | $26.96 | $26.87 $27.02 |
| Sep 21, 2026 | $26.95 | $27.07 | $26.89 | $26.97 | +$0.13 | +0.47% | 9,270 | $26.99 | $26.89 $27.07 |
| Sep 18, 2026 | $26.71 | $26.85 | $26.71 | $26.84 | $-0.19 | -0.70% | 9,537 | $26.80 | $26.71 $26.85 |
| Sep 17, 2026 | $27.12 | $27.20 | $27.03 | $27.03 | +$0.15 | +0.56% | 5,987 | $27.09 | $27.03 $27.20 |
| Sep 16, 2026 | $27.10 | $27.14 | $26.88 | $26.88 | $-0.08 | -0.30% | 8,436 | $27.05 | $26.88 $27.14 |
| Sep 15, 2026 | $26.95 | $27.06 | $26.93 | $26.96 | $-0.02 | -0.07% | 11,360 | $26.99 | $26.93 $27.06 |
| Sep 14, 2026 | $27.01 | $27.13 | $26.94 | $26.98 | +$0.05 | +0.19% | 209,472 | $26.98 | $26.94 $27.13 |
| Sep 11, 2026 | $27.17 | $27.19 | $26.93 | $26.93 | +$0.17 | +0.64% | 10,124 | $27.02 | $26.93 $27.19 |
| Sep 10, 2026 | $27.07 | $27.11 | $26.75 | $26.76 | $-0.34 | -1.25% | 35,353 | $26.87 | $26.75 $27.11 |
| Sep 9, 2026 | $27.18 | $27.22 | $27.10 | $27.10 | $-0.24 | -0.88% | 10,991 | $27.17 | $27.10 $27.22 |
| Sep 8, 2026 | $27.53 | $27.63 | $27.34 | $27.34 | $-0.41 | -1.49% | 29,718 | $27.44 | $27.34 $27.63 |
| Sep 4, 2026 | $27.69 | $27.83 | $27.67 | $27.75 | $-0.14 | -0.52% | 19,004 | $27.74 | $27.67 $27.83 |
| Sep 3, 2026 | $27.91 | $27.96 | $27.75 | $27.90 | +$0.40 | +1.44% | 22,712 | $27.92 | $27.75 $27.96 |
| Sep 2, 2026 | $27.53 | $27.68 | $27.46 | $27.50 | +$0.08 | +0.30% | 12,542 | $27.53 | $27.46 $27.68 |
| Sep 1, 2026 | $27.58 | $27.64 | $27.42 | $27.42 | $-0.12 | -0.44% | 7,770 | $27.52 | $27.42 $27.64 |
| Aug 31, 2026 | $27.69 | $27.69 | $27.54 | $27.54 | $-0.20 | -0.72% | 15,082 | $27.61 | $27.54 $27.69 |
| Aug 28, 2026 | $27.89 | $27.96 | $27.65 | $27.74 | $-0.04 | -0.13% | 6,662 | $27.73 | $27.65 $27.96 |
| Aug 27, 2026 | $27.57 | $27.78 | $27.57 | $27.78 | +$0.00 | +0.01% | 4,436 | $27.71 | $27.57 $27.78 |
| Aug 26, 2026 | $27.77 | $27.81 | $27.75 | $27.77 | +$0.10 | +0.37% | 6,809 | $27.78 | $27.75 $27.81 |
| Aug 25, 2026 | $27.66 | $27.71 | $27.64 | $27.67 | +$0.08 | +0.29% | 8,053 | $27.67 | $27.64 $27.71 |
| Aug 24, 2026 | $27.47 | $27.67 | $27.47 | $27.59 | $-0.07 | -0.24% | 10,919 | $27.62 | $27.47 $27.67 |
| Aug 21, 2026 | $27.51 | $27.69 | $27.51 | $27.66 | +$0.35 | +1.26% | 7,512 | $27.64 | $27.51 $27.69 |