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
)
48.77
-0.18 (-0.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002
8.433
8.491
8.345
8.367
37,343
+0.02(+0.26%)
Nov 27, 2002
8.367
8.454
8.251
8.345
4,271
+0.18(+2.22%)
Nov 26, 2002
8.367
8.396
8.164
8.164
35,827
-0.16(-1.92%)
Nov 25, 2002
8.171
8.425
8.171
8.324
11,437
-0.18(-2.13%)
Nov 22, 2002
8.483
8.505
8.360
8.505
23,563
+0.02(+0.26%)
Nov 21, 2002
8.418
8.483
8.360
8.483
4,960
+0.24(+2.90%)
Nov 20, 2002
8.062
8.244
8.062
8.244
32,934
+0.07(+0.89%)
Nov 19, 2002
8.244
8.367
8.171
8.171
7,854
-0.12(-1.40%)
Nov 18, 2002
8.447
8.447
8.237
8.287
9,370
-0.09(-1.13%)
Nov 15, 2002
8.055
8.382
8.055
8.382
12,677
+0.24(+2.94%)
Nov 14, 2002
8.135
8.273
8.135
8.142
5,374
+0.18(+2.28%)
Nov 13, 2002
8.055
8.091
7.961
7.961
20,394
-0.20(-2.40%)
Nov 12, 2002
8.084
8.179
7.961
8.157
29,489
+0.20(+2.55%)
Nov 11, 2002
8.055
8.055
7.954
7.954
3,169
-0.26(-3.18%)
Nov 08, 2002
8.229
8.229
8.106
8.215
18,878
+0.07(+0.89%)
Nov 07, 2002
8.113
8.251
8.099
8.142
15,571
-0.22(-2.69%)
Nov 06, 2002
8.215
8.367
8.215
8.367
1,791
+0.16(+1.95%)
Nov 05, 2002
8.302
8.302
8.208
8.208
1,240
-0.02(-0.26%)
Nov 04, 2002
8.164
8.229
8.157
8.229
13,917
+0.14(+1.70%)
Nov 01, 2002
8.091
8.120
7.975
8.091
8,543
+0.18(+2.29%)
Oct 31, 2002
7.917
8.120
7.910
7.910
165,359
+0.00(+0.00%)
Oct 30, 2002
7.866
7.910
7.772
7.910
1,515
+0.21(+2.73%)
Oct 29, 2002
7.772
7.830
7.700
7.700
11,023
-0.20(-2.57%)
Oct 28, 2002
7.975
7.975
7.881
7.903
19,705
-0.15(-1.80%)
Oct 25, 2002
7.779
8.048
7.765
8.048
3,169
+0.25(+3.26%)
Oct 24, 2002
7.903
7.903
7.765
7.794
41,339
+0.04(+0.47%)
Oct 23, 2002
7.729
7.801
7.707
7.758
3,582
-0.12(-1.47%)
Oct 22, 2002
7.874
7.874
7.866
7.874
9,921
-0.02(-0.28%)
Oct 21, 2002
7.765
7.975
7.765
7.896
18,327
+0.19(+2.45%)
Oct 18, 2002
7.801
7.801
7.700
7.707
3,582
-0.10(-1.30%)
Oct 17, 2002
7.983
7.983
7.801
7.808
23,563
+0.04(+0.47%)
Oct 16, 2002
7.975
7.975
7.772
7.772
7,992
-0.32(-3.95%)
Oct 15, 2002
8.019
8.164
7.983
8.091
7,303
+0.26(+3.34%)
Oct 14, 2002
7.765
7.830
7.627
7.830
82,542
+0.07(+0.84%)
Oct 11, 2002
7.685
7.794
7.554
7.765
54,982
+0.42(+5.73%)
Oct 10, 2002
7.134
7.344
7.134
7.344
19,980
+0.19(+2.64%)
Oct 09, 2002
7.177
7.257
7.068
7.155
4,822
-0.15(-1.99%)
Oct 08, 2002
7.293
7.438
7.192
7.300
19,843
+0.01(+0.10%)
Oct 07, 2002
7.467
7.467
7.293
7.293
2,480
-0.28(-3.74%)
Oct 04, 2002
7.649
7.649
7.446
7.576
10,334
-0.05(-0.67%)
Oct 03, 2002
7.700
7.743
7.627
7.627
826
-0.17(-2.23%)
Oct 02, 2002
7.721
7.801
7.700
7.801
27,559
+0.07(+0.84%)
Oct 01, 2002
7.642
7.866
7.547
7.736
36,654
+0.04(+0.47%)
Sep 30, 2002
7.583
7.714
7.554
7.700
87,502
+0.03(+0.38%)
Sep 27, 2002
7.794
7.794
7.671
7.671
6,889
-0.03(-0.38%)
Sep 26, 2002
7.634
7.750
7.583
7.700
16,535
+0.21(+2.81%)
Sep 25, 2002
7.612
7.612
7.337
7.489
5,787
+0.13(+1.78%)
Sep 24, 2002
7.228
7.359
7.228
7.359
16,122
-0.02(-0.29%)
Sep 23, 2002
7.518
7.547
7.257
7.380
12,126
-0.30(-3.97%)
Sep 20, 2002
7.866
7.874
7.591
7.685
24,390
+0.12(+1.63%)
Sep 19, 2002
7.583
7.620
7.547
7.562
9,094
-0.36(-4.49%)
Sep 18, 2002
7.671
7.917
7.656
7.917
16,535
+0.09(+1.21%)
Sep 17, 2002
8.041
8.041
7.772
7.823
15,295
-0.22(-2.80%)
Sep 16, 2002
8.055
8.055
8.019
8.048
37,343
+0.05(+0.64%)
Sep 13, 2002
8.084
8.084
7.917
7.997
303,159
-0.10(-1.25%)
Sep 12, 2002
8.193
8.222
8.099
8.099
1,102
-0.19(-2.28%)
Sep 11, 2002
8.345
8.454
8.280
8.287
8,956
-0.01(-0.09%)
Sep 10, 2002
8.266
8.316
8.193
8.295
8,956
-0.01(-0.09%)
Sep 09, 2002
8.099
8.302
8.099
8.302
413
-0.04(-0.44%)
Sep 06, 2002
8.309
8.418
8.287
8.338
10,334
+0.07(+0.88%)
Sep 05, 2002
8.128
8.266
7.888
8.266
29,626
+0.35(+4.40%)
Sep 04, 2002
8.055
8.099
7.917
7.917
81,715
-0.10(-1.27%)
Sep 03, 2002
8.200
8.266
7.983
8.019
33,347
-0.33(-4.00%)
Aug 30, 2002
8.258
8.483
8.251
8.353
99,629
+0.12(+1.41%)
Aug 29, 2002
8.411
8.425
8.208
8.237
15,157
-0.39(-4.54%)
Aug 28, 2002
8.708
8.708
8.498
8.628
29,489
-0.22(-2.54%)
Aug 27, 2002
8.853
8.948
8.716
8.853
29,075
+0.01(+0.08%)
Aug 26, 2002
8.839
8.897
8.795
8.846
68,899
+0.17(+1.92%)
Aug 23, 2002
8.643
8.897
8.643
8.679
8,130
-0.20(-2.29%)
Aug 22, 2002
8.853
8.948
8.679
8.882
35,965
+0.13(+1.49%)
Aug 21, 2002
8.716
8.810
8.694
8.752
964
+0.18(+2.12%)
Aug 20, 2002
8.578
8.665
8.454
8.570
55,119
-0.24(-2.72%)
Aug 16, 2002
8.810
8.810
8.810
8.810
0
+0.00(+0.00%)
Aug 15, 2002
8.810
8.839
8.708
8.810
33,760
-0.03(-0.33%)
Aug 14, 2002
8.636
8.839
8.556
8.839
28,800
+0.38(+4.55%)
Aug 13, 2002
8.338
8.607
8.338
8.454
54,844
-0.05(-0.60%)
Aug 12, 2002
8.411
8.505
8.331
8.505
4,822
+0.28(+3.35%)
Aug 07, 2002
8.331
8.331
8.142
8.229
185,892
+0.17(+2.07%)
Aug 06, 2002
8.128
8.258
7.990
8.062
67,935
+0.30(+3.83%)
Aug 05, 2002
7.925
8.084
7.758
7.765
41,339
-0.55(-6.63%)
Aug 02, 2002
8.244
8.338
8.244
8.316
4,271
-0.08(-0.95%)
Aug 01, 2002
8.454
8.462
8.374
8.396
9,370
-0.07(-0.86%)
Jul 31, 2002
8.628
8.628
8.425
8.469
27,973
-0.10(-1.19%)
Jul 30, 2002
8.541
8.774
8.527
8.570
16,811
-0.19(-2.15%)
Jul 29, 2002
8.599
8.774
8.534
8.759
24,528
+0.52(+6.25%)
Jul 26, 2002
8.244
8.345
8.244
8.244
1,240
-0.10(-1.22%)
Jul 25, 2002
7.983
8.374
7.983
8.345
23,425
+0.32(+3.98%)
Jul 24, 2002
7.337
8.193
7.329
8.026
104,176
+0.44(+5.74%)
Jul 23, 2002
7.765
7.779
7.591
7.591
4,822
-0.39(-4.91%)
Jul 22, 2002
8.106
8.200
7.946
7.983
41,477
-0.40(-4.76%)
Jul 19, 2002
8.483
8.541
8.382
8.382
21,083
-0.37(-4.23%)
Jul 17, 2002
8.853
8.955
8.745
8.752
15,433
-0.42(-4.59%)
Jul 12, 2002
8.970
9.173
8.970
9.173
2,618
-0.01(-0.16%)
Jul 11, 2002
9.042
9.216
8.999
9.187
60,080
+0.00(+0.00%)
Jul 10, 2002
9.644
9.644
9.187
9.187
17,362
-0.44(-4.52%)
Jul 09, 2002
9.826
9.826
9.550
9.623
23,425
-0.13(-1.34%)
Jul 08, 2002
9.790
9.790
9.753
9.753
68,899
+0.12(+1.28%)
Jul 05, 2002
9.434
9.644
9.434
9.630
12,126
+0.37(+4.00%)
Jul 04, 2002
9.434
9.434
9.216
9.260
22,185
+0.00(+0.00%)
Jul 03, 2002
9.434
9.434
9.216
9.260
22,185
-0.26(-2.74%)
Jul 02, 2002
9.557
9.572
9.434
9.521
8,956
-0.21(-2.16%)
Jul 01, 2002
9.891
9.898
9.732
9.732
9,921
-0.10(-1.03%)
Jun 28, 2002
9.681
9.898
9.623
9.833
15,157
+0.37(+3.91%)
Jun 27, 2002
9.499
9.499
9.369
9.463
40,513
+0.15(+1.64%)
Jun 26, 2002
9.049
9.311
9.049
9.311
28,937
+0.17(+1.83%)
Jun 25, 2002
9.158
9.318
9.144
9.144
12,677
-0.04(-0.40%)
Jun 21, 2002
9.289
9.318
9.180
9.180
14,055
+0.06(+0.64%)
Jun 20, 2002
9.151
9.318
9.122
9.122
27,146
-0.06(-0.63%)
Jun 19, 2002
9.296
9.325
9.180
9.180
19,154
-0.29(-3.07%)
Jun 18, 2002
9.361
9.499
9.361
9.470
13,779
-0.12(-1.29%)
Jun 17, 2002
9.361
9.608
9.340
9.594
22,736
+0.38(+4.18%)
Jun 14, 2002
9.144
9.209
9.078
9.209
19,980
-0.31(-3.28%)
Jun 12, 2002
9.434
9.615
9.434
9.521
69,588
-0.29(-2.96%)
Jun 11, 2002
9.927
9.942
9.811
9.811
5,374
-0.07(-0.73%)
Jun 10, 2002
9.927
9.927
9.768
9.884
261,819
+0.19(+1.95%)
Jun 07, 2002
9.717
9.724
9.579
9.695
23,701
-0.10(-1.04%)
Jun 06, 2002
9.877
10.02
9.761
9.797
24,390
-0.08(-0.81%)
Jun 05, 2002
9.978
10.01
9.877
9.877
21,772
-0.31(-3.06%)
May 31, 2002
10.17
10.22
10.06
10.19
16,535
+0.01(+0.07%)
May 28, 2002
10.18
10.24
10.06
10.18
42,166
+0.02(+0.21%)
May 27, 2002
10.17
10.17
10.03
10.16
10,610
+0.00(+0.00%)
May 24, 2002
10.17
10.17
10.03
10.16
10,610
+0.01(+0.07%)
May 23, 2002
10.16
10.20
10.10
10.15
20,532
-0.08(-0.78%)
May 22, 2002
10.30
10.30
10.16
10.23
19,154
+0.00(+0.00%)
May 21, 2002
10.16
10.26
10.10
10.23
24,252
+0.07(+0.64%)
May 20, 2002
10.30
10.30
10.16
10.17
30,729
-0.09(-0.85%)
May 17, 2002
10.33
10.33
10.22
10.25
29,213
+0.09(+0.86%)
May 16, 2002
10.24
10.28
10.15
10.17
56,360
-0.07(-0.64%)
May 15, 2002
10.18
10.23
10.07
10.23
64,352
+0.14(+1.37%)
May 14, 2002
10.04
10.14
10.04
10.09
15,571
+0.05(+0.51%)
May 13, 2002
10.05
10.14
10.04
10.04
10,472
-0.05(-0.50%)
May 10, 2002
10.12
10.12
10.04
10.09
17,087
+0.01(+0.07%)
May 09, 2002
10.11
10.13
10.09
10.09
17,362
+0.07(+0.72%)
May 08, 2002
10.03
10.03
10.01
10.01
43,958
+0.03(+0.29%)
May 07, 2002
9.956
10.00
9.862
9.985
9,370
-0.06(-0.58%)
May 06, 2002
10.11
10.12
9.978
10.04
18,465
-0.04(-0.36%)
May 03, 2002
10.12
10.12
9.913
10.08
17,500
+0.22(+2.21%)
May 02, 2002
9.964
9.964
9.840
9.862
12,815
-0.13(-1.31%)
May 01, 2002
9.927
10.01
9.804
9.993
6,063
+0.25(+2.53%)
Apr 30, 2002
9.732
9.855
9.732
9.746
3,307
-0.01(-0.15%)
Apr 29, 2002
9.732
9.898
9.732
9.761
4,960
-0.06(-0.59%)
Apr 26, 2002
9.797
9.826
9.724
9.819
2,755
+0.00(+0.00%)
Apr 25, 2002
9.869
9.898
9.768
9.819
9,232
+0.06(+0.59%)
Apr 24, 2002
9.862
9.862
9.761
9.761
16,398
-0.01(-0.07%)
Apr 23, 2002
9.790
9.862
9.768
9.768
5,511
-0.09(-0.96%)
Apr 22, 2002
9.833
9.898
9.768
9.862
59,805
-0.04(-0.44%)
Apr 19, 2002
9.811
9.913
9.768
9.906
20,532
+0.04(+0.44%)
Apr 18, 2002
9.797
9.862
9.746
9.862
53,190
+0.07(+0.67%)
Apr 17, 2002
9.833
9.833
9.732
9.797
7,027
+0.01(+0.15%)
Apr 16, 2002
9.623
9.782
9.623
9.782
17,913
+0.20(+2.04%)
Apr 15, 2002
9.579
9.681
9.579
9.586
1,515
+0.01(+0.15%)
Apr 12, 2002
9.478
9.615
9.478
9.572
13,779
+0.03(+0.30%)
Apr 11, 2002
9.586
9.652
9.514
9.543
6,338
-0.20(-2.01%)
Apr 10, 2002
9.746
9.746
9.739
9.739
964
+0.14(+1.44%)
Apr 09, 2002
9.652
9.652
9.507
9.601
11,023
+0.16(+1.69%)
Apr 08, 2002
9.448
9.572
9.441
9.441
18,465
-0.30(-3.06%)
Apr 05, 2002
9.753
9.761
9.623
9.739
17,362
-0.04(-0.45%)
Apr 04, 2002
9.753
9.790
9.652
9.782
27,559
+0.09(+0.97%)
Apr 03, 2002
9.761
9.826
9.688
9.688
2,893
-0.07(-0.67%)
Apr 02, 2002
9.681
9.768
9.550
9.753
83,093
+0.04(+0.37%)
Apr 01, 2002
9.594
9.717
9.543
9.717
24,528
+0.20(+2.06%)
Mar 29, 2002
9.412
9.521
9.412
9.521
4,271
+0.00(+0.00%)
Mar 28, 2002
9.412
9.521
9.412
9.521
4,271
-0.01(-0.15%)
Mar 27, 2002
9.448
9.536
9.441
9.536
15,157
-0.03(-0.30%)
Mar 26, 2002
9.565
9.565
9.448
9.565
10,748
+0.11(+1.15%)
Mar 25, 2002
9.608
9.608
9.448
9.456
29,902
-0.13(-1.36%)
Mar 22, 2002
9.586
9.586
9.586
9.586
1,929
-0.02(-0.23%)
Mar 21, 2002
9.601
9.608
9.485
9.608
11,575
+0.00(+0.00%)
Mar 20, 2002
9.485
9.608
9.485
9.608
9,232
+0.02(+0.23%)
Mar 19, 2002
9.485
9.608
9.470
9.586
24,941
+0.06(+0.61%)
Mar 18, 2002
9.594
9.644
9.478
9.528
15,571
+0.01(+0.08%)
Mar 15, 2002
9.536
9.572
9.441
9.521
170,320
+0.03(+0.31%)
Mar 14, 2002
9.332
9.499
9.332
9.492
11,712
+0.10(+1.08%)
Mar 13, 2002
9.390
9.412
9.325
9.390
17,638
+0.06(+0.62%)
Mar 12, 2002
9.274
9.332
9.187
9.332
1,915,418
-0.06(-0.62%)
Mar 11, 2002
9.325
9.390
9.224
9.390
7,441
+0.00(+0.00%)
Mar 08, 2002
9.361
9.434
9.325
9.390
23,977
+0.07(+0.78%)
Mar 07, 2002
9.238
9.318
9.187
9.318
11,850
+0.11(+1.18%)
Mar 06, 2002
9.078
9.209
9.078
9.209
7,027
+0.24(+2.67%)
Mar 05, 2002
8.890
9.078
8.890
8.970
50,572
-0.03(-0.32%)
Mar 04, 2002
9.064
9.100
8.999
8.999
1,791
+0.15(+1.64%)
Mar 01, 2002
8.926
8.926
8.853
8.853
6,063
-0.03(-0.33%)
Feb 28, 2002
8.781
8.882
8.781
8.882
2,204
+0.04(+0.41%)
Feb 27, 2002
8.745
8.882
8.716
8.846
10,472
+0.14(+1.58%)
Feb 26, 2002
8.723
8.723
8.708
8.708
2,755
-0.04(-0.41%)
Feb 25, 2002
8.839
8.839
8.708
8.745
2,204
-0.01(-0.08%)
Feb 22, 2002
8.745
8.752
8.745
8.752
8,130
-0.06(-0.66%)
Feb 21, 2002
8.679
8.810
8.679
8.810
1,791
+0.13(+1.51%)
Feb 20, 2002
8.679
8.810
8.679
8.679
4,822
-0.17(-1.89%)
Feb 19, 2002
8.882
8.882
8.752
8.846
633,879
-0.04(-0.49%)
Feb 18, 2002
8.890
8.890
8.890
8.890
0
+0.00(+0.00%)
Feb 15, 2002
8.890
8.890
8.890
8.890
0
+0.00(+0.00%)
Feb 14, 2002
8.890
8.926
8.890
8.890
19,567
-0.02(-0.24%)
Feb 13, 2002
8.766
8.919
8.766
8.911
3,444
+0.12(+1.32%)
Feb 12, 2002
8.875
8.882
8.752
8.795
316,939
-0.13(-1.46%)
Feb 11, 2002
8.890
8.926
8.788
8.926
10,334
+0.21(+2.41%)
Feb 08, 2002
8.781
8.853
8.708
8.716
53,604
+0.03(+0.33%)
Feb 07, 2002
8.708
8.810
8.599
8.687
14,606
+0.14(+1.61%)
Feb 06, 2002
8.498
8.628
8.498
8.549
10,059
-0.12(-1.34%)
Feb 05, 2002
8.541
8.665
8.534
8.665
4,547
+0.04(+0.42%)
Feb 04, 2002
8.549
8.628
8.549
8.628
1,653
+0.00(+0.00%)
Feb 01, 2002
8.650
8.701
8.628
8.628
9,232
-0.02(-0.25%)
Jan 31, 2002
8.701
8.701
8.643
8.650
4,271
-0.06(-0.67%)
Jan 30, 2002
8.628
8.708
8.614
8.708
66,281
-0.07(-0.74%)
Jan 29, 2002
8.759
8.774
8.708
8.774
29,626
-0.14(-1.55%)
Jan 28, 2002
8.853
8.911
8.853
8.911
10,610
+0.08(+0.90%)
Jan 25, 2002
8.832
8.832
8.832
8.832
1,240
-0.27(-2.95%)
Jan 24, 2002
9.071
9.107
9.049
9.100
8,819
+0.01(+0.08%)
Jan 23, 2002
9.071
9.107
9.071
9.093
35,827
+0.19(+2.12%)
Jan 22, 2002
9.064
9.064
8.890
8.904
14,744
-0.16(-1.76%)
Jan 21, 2002
9.049
9.064
8.941
9.064
4,409
+0.00(+0.00%)
Jan 18, 2002
9.049
9.064
8.941
9.064
4,409
+0.00(+0.00%)
Jan 17, 2002
8.941
9.064
8.941
9.064
15,433
+0.13(+1.46%)
Jan 16, 2002
8.875
8.948
8.824
8.933
16,673
-0.13(-1.44%)
Jan 15, 2002
9.057
9.064
8.933
9.064
12,677
+0.02(+0.24%)
Jan 14, 2002
9.057
9.173
9.035
9.042
26,181
-0.07(-0.80%)
Jan 11, 2002
9.158
9.282
9.115
9.115
3,582
-0.03(-0.32%)
Jan 10, 2002
9.173
9.173
9.078
9.144
92,188
+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
.