iShares MSCI Belgium ETF (EWK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	27.33	27.43	27.21	27.21	+0.33%	12,800
2026-08-06	27.34	27.34	27.10	27.12	-0.37%	10,100
2026-08-05	27.32	27.33	27.20	27.22	+1.15%	39,300
2026-08-04	26.86	26.92	26.75	26.91	+1.05%	33,000
2026-08-03	26.87	26.88	26.60	26.63	-1.15%	72,800
2026-07-31	27.07	27.07	26.83	26.94	-0.04%	33,400
2026-07-30	26.84	27.00	26.78	26.95	-0.30%	100,500
2026-07-29	26.77	27.23	26.77	27.03	+0.37%	4,800
2026-07-28	26.76	26.98	26.75	26.93	+1.05%	9,800
2026-07-27	26.76	26.76	26.58	26.65	-0.63%	14,300
2026-07-24	26.87	26.92	26.78	26.82	+0.94%	18,800
2026-07-23	26.56	26.69	26.45	26.57	-0.41%	12,000
2026-07-22	26.84	26.84	26.68	26.68	+1.02%	62,100
2026-07-21	26.46	26.58	26.40	26.41	+0.92%	23,300
2026-07-20	26.42	26.42	26.17	26.17	-0.72%	12,500
2026-07-17	26.30	26.47	26.27	26.36	-0.15%	15,600
2026-07-16	26.24	26.41	26.21	26.40	+0.23%	28,500
2026-07-15	26.32	26.45	26.19	26.34	+0.15%	47,500
2026-07-14	26.43	26.45	26.30	26.30	+0.46%	14,033
2026-07-13	26.29	26.45	26.15	26.18	-0.34%	34,485
2026-07-10	26.45	26.49	26.24	26.27	-1.31%	9,000
2026-07-09	26.61	26.65	26.51	26.62	+0.15%	105,800
2026-07-08	26.64	26.64	26.37	26.58	-0.71%	5,600
2026-07-07	27.02	27.11	26.77	26.77	-0.37%	18,400
2026-07-06	26.82	26.93	26.76	26.87	-1.39%	11,800
2026-07-02	27.15	27.38	27.12	27.25	+1.98%	113,400
2026-07-01	26.78	26.80	26.66	26.72	-1.29%	117,300
2026-06-30	27.08	27.16	26.96	27.07	+0.22%	11,100
2026-06-29	27.10	27.10	26.92	27.01	+0.26%	12,600
2026-06-26	26.97	27.08	26.91	26.94	+0.30%	137,900
2026-06-25	26.83	26.95	26.80	26.86	+0.83%	13,600
2026-06-24	26.55	26.66	26.45	26.64	+0.15%	28,500
2026-06-23	26.84	26.92	26.57	26.60	-0.60%	85,357
2026-06-22	26.63	26.79	26.61	26.76	+0.53%	13,415
2026-06-18	26.61	26.66	26.52	26.62	-0.34%	10,300
2026-06-17	27.09	27.16	26.71	26.71	-0.96%	23,500
2026-06-16	27.01	27.10	26.93	26.97	-0.48%	7,800
2026-06-15	27.39	27.39	27.06	27.10	-2.10%	32,000
2026-06-12	27.62	27.73	27.54	27.68	+0.22%	6,302
2026-06-11	27.22	27.66	27.15	27.62	+2.74%	18,978
2026-06-10	27.04	27.15	26.88	26.88	-0.36%	25,551
2026-06-09	27.04	27.08	26.68	26.98	+1.54%	21,283
2026-06-08	26.56	26.71	26.56	26.57	-0.41%	16,154
2026-06-05	26.74	26.81	26.52	26.68	-0.19%	21,320
2026-06-04	26.74	26.82	26.70	26.73	+0.83%	48,947
2026-06-03	26.52	26.60	26.48	26.51	-0.90%	28,300
2026-06-02	26.80	26.84	26.61	26.75	-1.07%	20,900
2026-06-01	26.86	27.07	26.76	27.04	+0.30%	230,100
2026-05-29	27.07	27.12	26.90	26.96	-0.41%	70,900
2026-05-28	26.89	27.27	26.89	27.07	-0.22%	428,100
2026-05-27	27.26	27.30	27.04	27.13	+0.37%	41,100
2026-05-26	27.15	27.15	26.87	27.03	+0.52%	7,400
2026-05-22	26.93	26.97	26.85	26.89	-0.41%	4,500
2026-05-21	26.65	27.08	26.65	27.00	+1.36%	6,000
2026-05-20	26.47	26.72	26.42	26.64	+1.47%	4,318
2026-05-19	26.19	26.32	26.19	26.25	-0.00%	4,552
2026-05-18	26.30	26.32	26.11	26.25	+0.25%	5,480
2026-05-15	26.32	26.34	26.17	26.19	-1.21%	10,900
2026-05-14	26.56	26.69	26.46	26.51	+0.08%	9,900
2026-05-13	26.34	26.53	26.33	26.49	+0.26%	8,500
2026-05-12	26.24	26.45	26.24	26.42	+0.00%	7,800
2026-05-11	26.56	26.56	26.34	26.42	+0.46%	635,600
2026-05-08	26.37	26.46	26.30	26.30	+0.84%	8,200
2026-05-07	26.71	26.71	26.08	26.08	-2.65%	16,400
2026-05-06	26.62	26.83	26.61	26.79	+2.57%	48,300
2026-05-05	26.06	26.19	26.06	26.12	+2.67%	13,800
2026-05-04	25.52	25.64	25.37	25.44	-0.20%	17,600
2026-05-01	25.82	25.83	25.49	25.49	-0.51%	6,900
2026-04-30	25.46	25.68	25.36	25.62	+2.40%	12,300
2026-04-29	25.17	25.17	24.97	25.02	-1.42%	11,400
2026-04-28	25.43	25.47	25.34	25.38	-0.51%	11,100
2026-04-27	25.45	25.64	25.45	25.51	+0.39%	16,500
2026-04-24	25.48	25.52	25.34	25.41	-0.12%	17,900
2026-04-23	25.40	25.64	25.30	25.44	+0.04%	435,900
2026-04-22	25.74	25.74	25.40	25.43	-0.63%	197,900
2026-04-21	26.16	26.16	25.57	25.59	-3.25%	19,933
2026-04-20	26.50	26.50	26.32	26.45	-0.94%	33,531
2026-04-17	26.76	26.85	26.61	26.70	+1.95%	24,000
2026-04-16	26.41	26.42	26.16	26.19	-0.30%	15,400
2026-04-15	26.30	26.42	26.27	26.27	-0.19%	635,500
2026-04-14	26.36	26.44	26.32	26.32	+0.53%	13,400
2026-04-13	25.89	26.19	25.86	26.18	+0.58%	16,400
2026-04-10	26.14	26.17	26.03	26.03	+0.15%	63,500
2026-04-09	25.56	26.03	25.56	25.99	+1.09%	14,500
2026-04-08	25.86	25.86	25.58	25.71	+2.96%	27,800
2026-04-07	24.69	24.99	24.60	24.97	-0.32%	13,600
2026-04-06	24.65	25.05	24.65	25.05	+0.93%	33,100
2026-04-02	24.41	24.84	24.41	24.82	+0.45%	35,000
2026-04-01	24.68	24.87	24.58	24.71	+1.64%	26,000
2026-03-31	23.98	24.33	23.87	24.31	+3.36%	11,434
2026-03-30	23.46	23.68	23.46	23.52	+0.21%	12,542
2026-03-27	23.48	23.66	23.44	23.47	-0.55%	22,500
2026-03-26	23.70	23.86	23.59	23.60	-1.71%	25,200
2026-03-25	23.97	24.07	23.90	24.01	+2.34%	26,300
2026-03-24	23.43	23.70	23.41	23.46	-0.85%	69,800
2026-03-23	23.79	23.98	23.58	23.66	+1.85%	31,200
2026-03-20	23.86	23.86	23.23	23.23	-3.29%	32,800
2026-03-19	23.73	24.12	23.67	24.02	+0.00%	37,600
2026-03-18	24.41	24.44	24.02	24.02	-2.75%	33,600
2026-03-17	24.69	24.77	24.55	24.70	+0.78%	36,300
2026-03-16	24.34	24.59	24.32	24.51	+1.20%	188,700
2026-03-13	24.57	24.64	24.15	24.22	-1.26%	191,300
2026-03-12	24.66	24.66	24.51	24.53	-0.57%	172,000
2026-03-11	24.68	24.72	24.61	24.67	-1.24%	6,700
2026-03-10	25.10	25.33	24.97	24.98	+0.52%	9,397
2026-03-09	24.43	24.97	24.33	24.85	-0.40%	21,198
2026-03-06	24.68	25.00	24.57	24.95	-0.91%	12,300
2026-03-05	25.38	25.46	25.02	25.18	-1.53%	9,800
2026-03-04	25.53	25.58	25.41	25.57	+0.63%	4,900
2026-03-03	25.26	25.56	25.07	25.41	-2.34%	14,900
2026-03-02	25.93	26.10	25.89	26.02	-2.03%	26,500
2026-02-27	26.59	26.70	26.52	26.56	-0.11%	16,700
2026-02-26	26.72	26.75	26.48	26.59	-2.28%	15,800
2026-02-25	27.27	27.31	27.18	27.21	-0.48%	23,700
2026-02-24	27.30	27.42	27.30	27.34	+0.66%	13,900
2026-02-23	27.17	27.28	27.16	27.16	-0.77%	18,600
2026-02-20	27.32	27.40	27.20	27.37	-0.22%	12,100
2026-02-19	27.37	27.44	27.21	27.43	-0.04%	16,900
2026-02-18	27.49	27.57	27.41	27.44	-0.15%	24,600
2026-02-17	27.30	27.55	27.27	27.48	+0.51%	23,000
2026-02-13	27.28	27.47	27.24	27.34	-0.04%	29,400
2026-02-12	27.35	27.63	27.28	27.35	+0.51%	81,700
2026-02-11	27.13	27.27	27.00	27.21	+0.89%	31,100
2026-02-10	27.00	27.11	26.97	26.97	-0.04%	7,100
2026-02-09	26.84	27.06	26.84	26.98	+1.24%	10,500
2026-02-06	26.70	26.70	26.56	26.65	+0.68%	9,900
2026-02-05	26.56	26.70	26.47	26.47	-0.86%	17,000
2026-02-04	26.78	26.86	26.60	26.70	+0.95%	13,500
2026-02-03	26.31	26.45	26.31	26.45	+0.92%	7,100
2026-02-02	26.20	26.30	26.19	26.21	+0.50%	11,100
2026-01-30	26.26	26.27	26.02	26.08	-0.61%	9,800
2026-01-29	26.27	26.32	26.09	26.24	+0.42%	4,000
2026-01-28	26.21	26.21	26.08	26.13	-0.91%	2,400
2026-01-27	25.98	26.38	25.98	26.37	+2.21%	5,400
2026-01-26	25.80	25.87	25.79	25.80	+0.62%	4,500
2026-01-23	25.52	25.64	25.49	25.64	+0.59%	5,000
2026-01-22	25.46	25.56	25.45	25.49	+0.75%	5,200
2026-01-21	25.20	25.30	25.03	25.30	+1.00%	2,700
2026-01-20	24.89	25.15	24.89	25.05	-1.11%	4,400
2026-01-16	25.30	25.35	25.26	25.33	+0.12%	4,100
2026-01-15	25.28	25.36	25.24	25.30	+0.56%	7,800
2026-01-14	25.01	25.23	25.01	25.16	+0.84%	9,900
2026-01-13	24.93	24.98	24.88	24.95	+0.60%	4,800
2026-01-12	24.67	24.81	24.67	24.80	+0.28%	3,900
2026-01-09	24.78	24.84	24.73	24.73	-0.20%	8,500
2026-01-08	24.82	24.88	24.71	24.78	+0.16%	8,100
2026-01-07	24.67	24.80	24.62	24.74	+0.49%	108,800
2026-01-06	24.43	24.64	24.43	24.62	+1.48%	19,600
2026-01-05	24.24	24.26	24.08	24.26	-0.82%	7,200
2026-01-02	24.50	24.51	24.41	24.46	+0.66%	7,100
2025-12-31	24.36	24.36	24.29	24.30	-0.08%	2,300
2025-12-30	24.30	24.38	24.29	24.32	+0.41%	2,000
2025-12-29	24.28	24.40	24.22	24.22	-0.45%	4,600
2025-12-26	24.33	24.33	24.26	24.33	+0.41%	2,900
2025-12-24	24.27	24.27	24.23	24.23	-0.12%	400
2025-12-23	24.41	24.41	24.21	24.26	-0.08%	8,800
2025-12-22	24.23	24.28	24.19	24.28	+0.17%	11,000
2025-12-19	24.27	24.32	24.24	24.24	+0.12%	5,600
2025-12-18	24.27	24.27	24.13	24.21	+0.04%	8,400
2025-12-17	24.22	24.28	24.20	24.20	+0.29%	5,200
2025-12-16	24.13	24.20	24.13	24.13	-0.62%	5,000
2025-12-15	24.23	24.28	24.21	24.28	-0.25%	2,200
2025-12-12	24.39	24.43	24.28	24.34	-0.16%	4,612
2025-12-11	24.37	24.38	24.37	24.38	+0.49%	670
2025-12-10	24.11	24.26	24.07	24.26	+1.04%	1,658
2025-12-09	24.07	24.07	24.01	24.01	-0.95%	2,124
2025-12-08	24.22	24.25	24.10	24.24	-0.49%	300,867
2025-12-05	24.42	24.44	24.26	24.36	+0.67%	260,964
2025-12-04	24.37	24.37	24.20	24.20	-0.26%	2,448
2025-12-03	24.30	24.32	24.25	24.26	+0.41%	3,807
2025-12-02	24.15	24.20	24.10	24.16	+0.00%	83,201
2025-12-01	24.21	24.25	24.14	24.16	-0.51%	15,313
2025-11-28	24.36	24.36	24.20	24.28	+0.35%	9,016
2025-11-26	24.19	24.23	24.13	24.20	+0.50%	2,985
2025-11-25	23.91	24.11	23.91	24.08	+0.92%	4,107
2025-11-24	24.00	24.00	23.84	23.86	+0.51%	2,734
2025-11-21	23.71	23.96	23.70	23.74	+0.91%	26,526
2025-11-20	23.87	23.90	23.52	23.53	-1.06%	4,138
2025-11-19	23.90	23.93	23.68	23.78	-0.21%	6,543
2025-11-18	23.73	23.87	23.69	23.83	-0.79%	24,378
2025-11-17	24.16	24.21	24.02	24.02	-0.91%	12,069
2025-11-14	24.28	24.28	24.16	24.24	-0.18%	2,689
2025-11-13	24.40	24.41	24.24	24.28	-0.14%	3,224
2025-11-12	24.24	24.49	24.24	24.32	+0.04%	47,347
2025-11-11	24.12	24.35	24.12	24.31	+1.80%	18,845
2025-11-10	23.76	23.88	23.75	23.88	+0.72%	4,173
2025-11-07	23.55	23.71	23.55	23.71	+0.68%	5,298
2025-11-06	23.49	23.66	23.49	23.55	+0.64%	3,697
2025-11-05	23.30	23.40	23.29	23.40	+0.52%	3,034
2025-11-04	23.22	23.45	23.22	23.28	+0.09%	3,006
2025-11-03	23.30	23.37	23.23	23.26	-0.47%	18,159
2025-10-31	23.30	23.38	23.23	23.37	-0.55%	1,950
2025-10-30	23.59	23.70	23.39	23.50	-1.14%	10,930
2025-10-29	23.94	24.00	23.69	23.77	-0.17%	6,570
2025-10-28	23.87	23.92	23.81	23.81	-0.75%	8,986
2025-10-27	23.99	24.06	23.93	23.99	+0.25%	3,115
2025-10-24	23.97	23.98	23.91	23.93	-0.08%	1,982
2025-10-23	23.86	24.08	23.86	23.95	+0.21%	205,171
2025-10-22	24.02	24.02	23.89	23.90	-0.54%	5,374
2025-10-21	24.13	24.24	24.03	24.03	-0.97%	9,654
2025-10-20	24.27	24.31	24.16	24.27	+0.62%	13,966
2025-10-17	24.04	24.13	23.96	24.11	-0.02%	5,901
2025-10-16	24.02	24.12	24.02	24.12	+1.05%	1,846
2025-10-15	23.84	23.88	23.76	23.87	+0.55%	5,200
2025-10-14	23.60	23.79	23.60	23.74	+0.08%	3,963
2025-10-13	23.51	23.74	23.51	23.72	+0.72%	2,875
2025-10-10	23.67	23.70	23.50	23.55	-0.40%	32,884
2025-10-09	23.74	23.74	23.61	23.64	-0.40%	2,282
2025-10-08	23.63	23.74	23.61	23.74	+0.59%	9,250
2025-10-07	23.56	23.65	23.56	23.60	-0.02%	1,106
2025-10-06	23.66	23.72	23.61	23.61	-0.86%	7,515
2025-10-03	23.79	23.84	23.75	23.81	+0.21%	5,112
2025-10-02	23.76	23.80	23.70	23.76	+0.47%	8,286
2025-10-01	23.63	23.72	23.54	23.65	+1.82%	58,606
2025-09-30	23.00	23.23	23.00	23.23	+1.07%	17,401
2025-09-29	22.86	23.07	22.86	22.98	+2.59%	18,115
2025-09-26	22.37	22.52	22.37	22.40	+0.31%	8,272
2025-09-25	22.56	22.56	22.31	22.33	-1.32%	62,585
2025-09-24	22.57	22.70	22.56	22.63	-0.45%	25,920
2025-09-23	22.89	22.89	22.69	22.73	-0.34%	92,342
2025-09-22	22.73	22.83	22.69	22.81	-0.03%	21,622
2025-09-19	22.74	22.83	22.74	22.81	+0.55%	3,054
2025-09-18	22.71	22.75	22.67	22.69	-0.79%	4,916
2025-09-17	22.95	23.04	22.79	22.87	-0.04%	12,402
2025-09-16	22.86	22.91	22.79	22.88	-0.22%	207,114
2025-09-15	22.98	23.04	22.89	22.93	+0.00%	27,800
2025-09-12	23.04	23.04	22.86	22.93	-0.63%	326,852
2025-09-11	22.95	23.10	22.95	23.07	+0.63%	10,061
2025-09-10	23.01	23.07	22.90	22.93	-0.65%	15,909
2025-09-09	23.09	23.14	23.04	23.08	-0.04%	73,583
2025-09-08	23.03	23.11	23.02	23.09	+0.43%	122,498
2025-09-05	22.89	23.08	22.89	22.99	+1.27%	15,560
2025-09-04	22.73	22.78	22.64	22.70	+0.16%	9,360
2025-09-03	22.60	22.71	22.58	22.66	-0.19%	61,587
2025-09-02	22.78	22.80	22.59	22.71	-1.74%	77,694
2025-08-29	23.15	23.19	23.11	23.11	-0.39%	22,396
2025-08-28	23.30	23.30	23.16	23.20	+0.19%	3,864
2025-08-27	23.17	23.21	23.06	23.16	-0.35%	22,824
2025-08-26	23.22	23.25	23.15	23.24	+0.50%	51,142
2025-08-25	23.35	23.46	23.12	23.12	-0.71%	10,337
2025-08-22	23.14	23.31	23.14	23.29	+1.16%	15,161
2025-08-21	23.00	23.06	22.94	23.02	-0.52%	8,850
2025-08-20	22.92	23.14	22.92	23.14	+1.43%	60,146
2025-08-19	22.96	22.96	22.79	22.81	+0.15%	10,086
2025-08-18	22.83	22.97	22.78	22.78	-0.44%	25,674
2025-08-15	22.88	22.89	22.80	22.88	+0.18%	9,630
2025-08-14	22.67	22.84	22.65	22.84	+0.57%	18,252
2025-08-13	22.76	22.77	22.66	22.71	+0.37%	12,566
2025-08-12	22.52	22.67	22.50	22.63	+0.44%	22,203
2025-08-11	22.61	22.62	22.50	22.53	-0.91%	13,790

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.69%). Worst month: Jun (-1.43%). Based on 5 years of daily data (2022–2026).

Jan+2.71%
Feb+1.19%
Mar-0.60%
Apr+2.97%
May+1.35%
Jun-1.43%
Jul+2.85%
Aug+2.23%
Sep+0.90%
Oct-0.12%
Nov+4.69%
Dec+0.18%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Belgium ETF's (EWK) latest close?

27.21 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWK's 52-week high and low?

27.73 high and 22.31 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Belgium ETF's strongest and weakest month historically?

Historically, EWK's strongest calendar month has been Nov (average +4.69%) and its weakest Jun (average -1.43%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.