Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Switzerland Ishares MSCI ETF
(NY:
EWL
)
50.21
-0.42 (-0.83%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8.076
8.283
8.069
8.069
162,110
+0.00(+0.00%)
Oct 30, 2002
8.024
8.069
7.928
8.069
1,486
+0.21(+2.73%)
Oct 29, 2002
7.928
7.987
7.854
7.854
10,807
-0.21(-2.57%)
Oct 28, 2002
8.135
8.135
8.039
8.061
19,318
-0.15(-1.80%)
Oct 25, 2002
7.935
8.209
7.920
8.209
3,107
+0.26(+3.26%)
Oct 24, 2002
8.061
8.061
7.920
7.950
40,527
+0.04(+0.47%)
Oct 23, 2002
7.883
7.958
7.861
7.913
3,512
-0.12(-1.47%)
Oct 22, 2002
8.032
8.032
8.024
8.032
9,726
-0.02(-0.28%)
Oct 21, 2002
7.920
8.135
7.920
8.054
17,967
+0.19(+2.45%)
Oct 18, 2002
7.958
7.958
7.854
7.861
3,512
-0.10(-1.30%)
Oct 17, 2002
8.143
8.143
7.958
7.965
23,100
+0.04(+0.47%)
Oct 16, 2002
8.135
8.135
7.928
7.928
7,835
-0.33(-3.95%)
Oct 15, 2002
8.180
8.328
8.143
8.254
7,159
+0.27(+3.34%)
Oct 14, 2002
7.920
7.987
7.780
7.987
80,920
+0.07(+0.84%)
Oct 11, 2002
7.839
7.950
7.706
7.920
53,901
+0.43(+5.73%)
Oct 10, 2002
7.277
7.491
7.277
7.491
19,588
+0.19(+2.64%)
Oct 09, 2002
7.321
7.402
7.210
7.299
4,728
-0.15(-1.99%)
Oct 08, 2002
7.439
7.587
7.336
7.447
19,453
+0.01(+0.10%)
Oct 07, 2002
7.617
7.617
7.439
7.439
2,431
-0.29(-3.74%)
Oct 04, 2002
7.802
7.802
7.595
7.728
10,131
-0.05(-0.67%)
Oct 03, 2002
7.854
7.898
7.780
7.780
810
-0.18(-2.23%)
Oct 02, 2002
7.876
7.958
7.854
7.958
27,018
+0.07(+0.84%)
Oct 01, 2002
7.795
8.024
7.698
7.891
35,934
+0.04(+0.47%)
Sep 30, 2002
7.735
7.869
7.706
7.854
85,783
+0.03(+0.38%)
Sep 27, 2002
7.950
7.950
7.824
7.824
6,754
-0.03(-0.38%)
Sep 26, 2002
7.787
7.906
7.735
7.854
16,211
+0.21(+2.81%)
Sep 25, 2002
7.765
7.765
7.484
7.639
5,673
+0.13(+1.78%)
Sep 24, 2002
7.373
7.506
7.373
7.506
15,805
-0.02(-0.30%)
Sep 23, 2002
7.669
7.698
7.402
7.528
11,888
-0.31(-3.97%)
Sep 20, 2002
8.024
8.032
7.743
7.839
23,911
+0.13(+1.63%)
Sep 19, 2002
7.735
7.772
7.698
7.713
8,916
-0.36(-4.49%)
Sep 18, 2002
7.824
8.076
7.809
8.076
16,211
+0.10(+1.21%)
Sep 17, 2002
8.202
8.202
7.928
7.980
14,995
-0.23(-2.80%)
Sep 16, 2002
8.217
8.217
8.180
8.209
36,610
+0.05(+0.64%)
Sep 13, 2002
8.246
8.246
8.076
8.157
297,203
-0.10(-1.25%)
Sep 12, 2002
8.357
8.387
8.261
8.261
1,080
-0.19(-2.28%)
Sep 11, 2002
8.513
8.624
8.446
8.453
8,781
-0.01(-0.09%)
Sep 10, 2002
8.431
8.483
8.357
8.461
8,781
-0.01(-0.09%)
Sep 09, 2002
8.261
8.468
8.261
8.468
405
-0.04(-0.44%)
Sep 06, 2002
8.476
8.587
8.453
8.505
10,131
+0.07(+0.88%)
Sep 05, 2002
8.291
8.431
8.046
8.431
29,044
+0.36(+4.40%)
Sep 04, 2002
8.217
8.261
8.076
8.076
80,109
-0.10(-1.27%)
Sep 03, 2002
8.365
8.431
8.143
8.180
32,692
-0.34(-4.00%)
Aug 30, 2002
8.424
8.653
8.416
8.520
97,671
+0.12(+1.41%)
Aug 29, 2002
8.579
8.594
8.372
8.402
14,860
-0.40(-4.54%)
Aug 28, 2002
8.883
8.883
8.668
8.801
28,909
-0.23(-2.54%)
Aug 27, 2002
9.031
9.127
8.890
9.031
28,504
+0.01(+0.08%)
Aug 26, 2002
9.016
9.075
8.972
9.023
67,546
+0.17(+1.92%)
Aug 23, 2002
8.816
9.075
8.816
8.853
7,970
-0.21(-2.29%)
Aug 22, 2002
9.031
9.127
8.853
9.060
35,259
+0.13(+1.49%)
Aug 21, 2002
8.890
8.986
8.868
8.927
945
+0.19(+2.12%)
Aug 20, 2002
8.750
8.838
8.624
8.742
54,036
-0.24(-2.72%)
Aug 16, 2002
8.986
8.986
8.986
8.986
0
+0.00(+0.00%)
Aug 15, 2002
8.986
9.016
8.883
8.986
33,097
-0.03(-0.33%)
Aug 14, 2002
8.809
9.016
8.727
9.016
28,234
+0.39(+4.55%)
Aug 13, 2002
8.505
8.779
8.505
8.624
53,766
-0.05(-0.60%)
Aug 12, 2002
8.579
8.676
8.498
8.676
4,728
+0.28(+3.35%)
Aug 07, 2002
8.498
8.498
8.305
8.394
182,239
+0.17(+2.07%)
Aug 06, 2002
8.291
8.424
8.150
8.224
66,600
+0.30(+3.83%)
Aug 05, 2002
8.083
8.246
7.913
7.920
40,527
-0.56(-6.63%)
Aug 02, 2002
8.409
8.505
8.409
8.483
4,187
-0.08(-0.95%)
Aug 01, 2002
8.624
8.631
8.542
8.565
9,186
-0.07(-0.86%)
Jul 31, 2002
8.801
8.801
8.594
8.639
27,423
-0.10(-1.19%)
Jul 30, 2002
8.713
8.949
8.698
8.742
16,481
-0.19(-2.15%)
Jul 29, 2002
8.772
8.949
8.705
8.935
24,046
+0.53(+6.25%)
Jul 26, 2002
8.409
8.513
8.409
8.409
1,215
-0.10(-1.22%)
Jul 25, 2002
8.143
8.542
8.143
8.513
22,965
+0.33(+3.98%)
Jul 24, 2002
7.484
8.357
7.476
8.187
102,129
+0.44(+5.74%)
Jul 23, 2002
7.920
7.935
7.743
7.743
4,728
-0.40(-4.91%)
Jul 22, 2002
8.268
8.365
8.106
8.143
40,662
-0.41(-4.76%)
Jul 19, 2002
8.653
8.713
8.550
8.550
20,669
-0.38(-4.23%)
Jul 17, 2002
9.031
9.134
8.920
8.927
15,130
-0.43(-4.59%)
Jul 12, 2002
9.149
9.357
9.149
9.357
2,566
-0.01(-0.16%)
Jul 11, 2002
9.223
9.401
9.179
9.371
58,900
+0.00(+0.00%)
Jul 10, 2002
9.838
9.838
9.371
9.371
17,021
-0.44(-4.52%)
Jul 09, 2002
10.02
10.02
9.741
9.816
22,965
-0.13(-1.34%)
Jul 08, 2002
9.986
9.986
9.949
9.949
67,546
+0.13(+1.28%)
Jul 05, 2002
9.623
9.838
9.623
9.823
11,888
+0.38(+4.00%)
Jul 04, 2002
9.623
9.623
9.401
9.445
21,749
+0.00(+0.00%)
Jul 03, 2002
9.623
9.623
9.401
9.445
21,749
-0.27(-2.74%)
Jul 02, 2002
9.749
9.764
9.623
9.712
8,781
-0.21(-2.16%)
Jul 01, 2002
10.09
10.10
9.927
9.927
9,726
-0.10(-1.03%)
Jun 28, 2002
9.875
10.10
9.816
10.03
14,860
+0.38(+3.91%)
Jun 27, 2002
9.690
9.690
9.556
9.653
39,717
+0.16(+1.64%)
Jun 26, 2002
9.231
9.497
9.231
9.497
28,369
+0.17(+1.83%)
Jun 25, 2002
9.342
9.505
9.327
9.327
12,428
-0.04(-0.40%)
Jun 21, 2002
9.475
9.505
9.364
9.364
13,779
+0.06(+0.64%)
Jun 20, 2002
9.334
9.505
9.305
9.305
26,613
-0.06(-0.63%)
Jun 19, 2002
9.482
9.512
9.364
9.364
18,777
-0.30(-3.07%)
Jun 18, 2002
9.549
9.690
9.549
9.660
13,509
-0.13(-1.29%)
Jun 17, 2002
9.549
9.801
9.527
9.786
22,290
+0.39(+4.18%)
Jun 14, 2002
9.327
9.394
9.260
9.394
19,588
-0.32(-3.28%)
Jun 12, 2002
9.623
9.808
9.623
9.712
68,221
-0.30(-2.96%)
Jun 11, 2002
10.13
10.14
10.01
10.01
5,268
-0.07(-0.73%)
Jun 10, 2002
10.13
10.13
9.964
10.08
256,675
+0.19(+1.95%)
Jun 07, 2002
9.912
9.919
9.771
9.890
23,235
-0.10(-1.04%)
Jun 06, 2002
10.07
10.22
9.956
9.993
23,911
-0.08(-0.81%)
Jun 05, 2002
10.18
10.21
10.07
10.07
21,344
-0.32(-3.06%)
May 31, 2002
10.37
10.43
10.26
10.39
16,211
+0.01(+0.07%)
May 28, 2002
10.39
10.44
10.26
10.39
41,338
+0.02(+0.21%)
May 27, 2002
10.37
10.37
10.23
10.36
10,402
+0.00(+0.00%)
May 24, 2002
10.37
10.37
10.23
10.36
10,402
+0.01(+0.07%)
May 23, 2002
10.36
10.41
10.30
10.36
20,128
-0.08(-0.78%)
May 22, 2002
10.50
10.50
10.36
10.44
18,777
+0.00(+0.00%)
May 21, 2002
10.36
10.47
10.30
10.44
23,776
+0.07(+0.64%)
May 20, 2002
10.50
10.50
10.36
10.37
30,125
-0.09(-0.85%)
May 17, 2002
10.53
10.54
10.42
10.46
28,639
+0.09(+0.86%)
May 16, 2002
10.44
10.49
10.35
10.37
55,252
-0.07(-0.64%)
May 15, 2002
10.39
10.44
10.27
10.44
63,088
+0.14(+1.37%)
May 14, 2002
10.24
10.34
10.24
10.30
15,265
+0.05(+0.51%)
May 13, 2002
10.25
10.34
10.24
10.24
10,267
-0.05(-0.50%)
May 10, 2002
10.32
10.32
10.24
10.30
16,751
+0.01(+0.07%)
May 09, 2002
10.31
10.33
10.29
10.29
17,021
+0.07(+0.73%)
May 08, 2002
10.23
10.23
10.22
10.22
43,094
+0.03(+0.29%)
May 07, 2002
10.16
10.20
10.06
10.19
9,186
-0.06(-0.58%)
May 06, 2002
10.31
10.32
10.18
10.24
18,102
-0.04(-0.36%)
May 03, 2002
10.32
10.32
10.11
10.28
17,156
+0.22(+2.21%)
May 02, 2002
10.16
10.16
10.04
10.06
12,563
-0.13(-1.31%)
May 01, 2002
10.13
10.22
10.00
10.19
5,944
+0.25(+2.53%)
Apr 30, 2002
9.927
10.05
9.927
9.941
3,242
-0.01(-0.15%)
Apr 29, 2002
9.927
10.10
9.927
9.956
4,863
-0.06(-0.59%)
Apr 26, 2002
9.993
10.02
9.919
10.02
2,701
+0.00(+0.00%)
Apr 25, 2002
10.07
10.10
9.964
10.02
9,051
+0.06(+0.60%)
Apr 24, 2002
10.06
10.06
9.956
9.956
16,075
-0.01(-0.07%)
Apr 23, 2002
9.986
10.06
9.964
9.964
5,403
-0.10(-0.96%)
Apr 22, 2002
10.03
10.10
9.964
10.06
58,630
-0.04(-0.44%)
Apr 19, 2002
10.01
10.11
9.964
10.10
20,128
+0.04(+0.44%)
Apr 18, 2002
9.993
10.06
9.941
10.06
52,145
+0.07(+0.67%)
Apr 17, 2002
10.03
10.03
9.927
9.993
6,889
+0.01(+0.15%)
Apr 16, 2002
9.816
9.978
9.816
9.978
17,562
+0.20(+2.04%)
Apr 15, 2002
9.771
9.875
9.771
9.778
1,486
+0.01(+0.15%)
Apr 12, 2002
9.667
9.808
9.667
9.764
13,509
+0.03(+0.30%)
Apr 11, 2002
9.778
9.845
9.704
9.734
6,214
-0.20(-2.01%)
Apr 10, 2002
9.941
9.941
9.934
9.934
945
+0.14(+1.44%)
Apr 09, 2002
9.845
9.845
9.697
9.793
10,807
+0.16(+1.69%)
Apr 08, 2002
9.638
9.764
9.630
9.630
18,102
-0.30(-3.06%)
Apr 05, 2002
9.949
9.956
9.816
9.934
17,021
-0.04(-0.45%)
Apr 04, 2002
9.949
9.986
9.845
9.978
27,018
+0.10(+0.97%)
Apr 03, 2002
9.956
10.02
9.882
9.882
2,836
-0.07(-0.67%)
Apr 02, 2002
9.875
9.964
9.741
9.949
81,460
+0.04(+0.37%)
Apr 01, 2002
9.786
9.912
9.734
9.912
24,046
+0.20(+2.06%)
Mar 29, 2002
9.601
9.712
9.601
9.712
4,187
+0.00(+0.00%)
Mar 28, 2002
9.601
9.712
9.601
9.712
4,187
-0.01(-0.15%)
Mar 27, 2002
9.638
9.727
9.630
9.727
14,860
-0.03(-0.30%)
Mar 26, 2002
9.756
9.756
9.638
9.756
10,537
+0.11(+1.15%)
Mar 25, 2002
9.801
9.801
9.638
9.645
29,315
-0.13(-1.36%)
Mar 22, 2002
9.778
9.778
9.778
9.778
1,891
-0.02(-0.23%)
Mar 21, 2002
9.793
9.801
9.675
9.801
11,347
+0.00(+0.00%)
Mar 20, 2002
9.675
9.801
9.675
9.801
9,051
+0.02(+0.23%)
Mar 19, 2002
9.675
9.801
9.660
9.778
24,451
+0.06(+0.61%)
Mar 18, 2002
9.786
9.838
9.667
9.719
15,265
+0.01(+0.08%)
Mar 15, 2002
9.727
9.764
9.630
9.712
166,974
+0.03(+0.31%)
Mar 14, 2002
9.519
9.690
9.519
9.682
11,482
+0.10(+1.08%)
Mar 13, 2002
9.579
9.601
9.512
9.579
17,291
+0.06(+0.62%)
Mar 12, 2002
9.460
9.519
9.371
9.519
1,877,784
-0.06(-0.62%)
Mar 11, 2002
9.512
9.579
9.408
9.579
7,294
+0.00(+0.00%)
Mar 08, 2002
9.549
9.623
9.512
9.579
23,506
+0.07(+0.78%)
Mar 07, 2002
9.423
9.505
9.371
9.505
11,617
+0.11(+1.18%)
Mar 06, 2002
9.260
9.394
9.260
9.394
6,889
+0.24(+2.67%)
Mar 05, 2002
9.068
9.260
9.068
9.149
49,578
-0.03(-0.32%)
Mar 04, 2002
9.246
9.283
9.179
9.179
1,756
+0.15(+1.64%)
Mar 01, 2002
9.105
9.105
9.031
9.031
5,944
-0.03(-0.33%)
Feb 28, 2002
8.957
9.060
8.957
9.060
2,161
+0.04(+0.41%)
Feb 27, 2002
8.920
9.060
8.890
9.023
10,267
+0.14(+1.58%)
Feb 26, 2002
8.898
8.898
8.883
8.883
2,701
-0.04(-0.41%)
Feb 25, 2002
9.016
9.016
8.883
8.920
2,161
-0.01(-0.08%)
Feb 22, 2002
8.920
8.927
8.920
8.927
7,970
-0.06(-0.66%)
Feb 21, 2002
8.853
8.986
8.853
8.986
1,756
+0.13(+1.50%)
Feb 20, 2002
8.853
8.986
8.853
8.853
4,728
-0.17(-1.89%)
Feb 19, 2002
9.060
9.060
8.927
9.023
621,425
-0.04(-0.49%)
Feb 18, 2002
9.068
9.068
9.068
9.068
0
+0.00(+0.00%)
Feb 15, 2002
9.068
9.068
9.068
9.068
0
+0.00(+0.00%)
Feb 14, 2002
9.068
9.105
9.068
9.068
19,183
-0.02(-0.24%)
Feb 13, 2002
8.942
9.097
8.942
9.090
3,377
+0.12(+1.32%)
Feb 12, 2002
9.053
9.060
8.927
8.972
310,712
-0.13(-1.46%)
Feb 11, 2002
9.068
9.105
8.964
9.105
10,131
+0.21(+2.41%)
Feb 08, 2002
8.957
9.031
8.883
8.890
52,550
+0.03(+0.33%)
Feb 07, 2002
8.883
8.986
8.772
8.861
14,319
+0.14(+1.61%)
Feb 06, 2002
8.668
8.801
8.668
8.720
9,861
-0.12(-1.34%)
Feb 05, 2002
8.713
8.838
8.705
8.838
4,458
+0.04(+0.42%)
Feb 04, 2002
8.720
8.801
8.720
8.801
1,621
+0.00(+0.00%)
Feb 01, 2002
8.824
8.875
8.801
8.801
9,051
-0.02(-0.25%)
Jan 31, 2002
8.875
8.875
8.816
8.824
4,187
-0.06(-0.67%)
Jan 30, 2002
8.801
8.883
8.787
8.883
64,979
-0.07(-0.74%)
Jan 29, 2002
8.935
8.949
8.883
8.949
29,044
-0.14(-1.55%)
Jan 28, 2002
9.031
9.090
9.031
9.090
10,402
+0.08(+0.90%)
Jan 25, 2002
9.009
9.009
9.009
9.009
1,215
-0.27(-2.95%)
Jan 24, 2002
9.253
9.290
9.231
9.283
8,645
+0.01(+0.08%)
Jan 23, 2002
9.253
9.290
9.253
9.275
35,124
+0.19(+2.12%)
Jan 22, 2002
9.246
9.246
9.068
9.083
14,454
-0.16(-1.76%)
Jan 21, 2002
9.231
9.246
9.120
9.246
4,322
+0.00(+0.00%)
Jan 18, 2002
9.231
9.246
9.120
9.246
4,322
+0.00(+0.00%)
Jan 17, 2002
9.120
9.246
9.120
9.246
15,130
+0.13(+1.46%)
Jan 16, 2002
9.053
9.127
9.001
9.112
16,346
-0.13(-1.44%)
Jan 15, 2002
9.238
9.246
9.112
9.246
12,428
+0.02(+0.24%)
Jan 14, 2002
9.238
9.357
9.216
9.223
25,667
-0.07(-0.80%)
Jan 11, 2002
9.342
9.468
9.297
9.297
3,512
-0.03(-0.32%)
Jan 10, 2002
9.357
9.357
9.260
9.327
90,376
+0.04(+0.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.