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
)
48.97
+0.15 (+0.31%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2003
10.91
11.01
10.91
10.91
5,538
-0.01(-0.07%)
Dec 30, 2003
10.92
10.92
10.92
10.92
14,860
+0.01(+0.07%)
Dec 29, 2003
10.66
10.91
10.66
10.91
34,178
+0.17(+1.58%)
Dec 26, 2003
10.62
10.76
10.62
10.74
18,912
-0.05(-0.48%)
Dec 24, 2003
10.75
10.79
10.75
10.79
1,891
+0.13(+1.25%)
Dec 23, 2003
10.62
10.66
10.59
10.66
52,010
+0.06(+0.56%)
Dec 22, 2003
10.72
10.63
10.60
10.60
15,265
-0.12(-1.10%)
Dec 19, 2003
10.63
10.73
10.63
10.72
22,290
-0.01(-0.14%)
Dec 18, 2003
10.59
10.76
10.59
10.73
50,659
+0.17(+1.61%)
Dec 17, 2003
10.51
10.65
10.51
10.56
25,802
-0.13(-1.25%)
Dec 16, 2003
10.64
10.70
10.64
10.70
25,262
+0.09(+0.84%)
Dec 15, 2003
10.65
10.65
10.53
10.61
7,024
+0.10(+0.92%)
Dec 12, 2003
10.47
10.48
10.47
10.51
10,672
-0.07(-0.63%)
Dec 11, 2003
10.37
10.60
10.37
10.58
17,562
+0.08(+0.78%)
Dec 10, 2003
10.54
10.55
10.41
10.50
18,507
-0.11(-1.05%)
Dec 09, 2003
10.62
10.62
10.50
10.61
12,833
+0.04(+0.42%)
Dec 08, 2003
10.39
10.56
10.37
10.56
16,751
+0.10(+0.92%)
Dec 05, 2003
10.42
10.47
10.42
10.47
25,397
-0.03(-0.28%)
Dec 04, 2003
10.50
10.50
10.47
10.50
6,889
+0.16(+1.50%)
Dec 03, 2003
10.39
10.46
10.33
10.34
68,221
-0.02(-0.21%)
Dec 02, 2003
10.34
10.36
10.30
10.36
8,916
+0.11(+1.08%)
Dec 01, 2003
10.24
10.26
10.23
10.25
9,726
+0.01(+0.07%)
Nov 28, 2003
10.25
10.25
10.24
10.24
9,996
+0.07(+0.73%)
Nov 26, 2003
10.04
10.17
10.07
10.17
57,684
+0.13(+1.25%)
Nov 25, 2003
10.05
10.05
10.04
10.04
16,886
+0.12(+1.19%)
Nov 24, 2003
9.993
9.993
9.993
9.927
6,214
+0.01(+0.07%)
Nov 21, 2003
9.778
9.919
9.919
9.919
14,184
+0.14(+1.44%)
Nov 20, 2003
9.690
9.793
9.690
9.778
86,459
-0.07(-0.75%)
Nov 19, 2003
9.919
9.919
9.853
9.853
4,998
-0.08(-0.82%)
Nov 18, 2003
10.04
10.04
9.934
9.934
6,079
+0.00(+0.00%)
Nov 17, 2003
9.993
10.02
9.934
9.934
18,237
-0.09(-0.89%)
Nov 14, 2003
9.845
10.07
9.845
10.02
14,995
+0.22(+2.27%)
Nov 13, 2003
9.845
9.845
9.845
9.801
8,105
+0.13(+1.30%)
Nov 12, 2003
9.630
9.675
9.630
9.675
34,178
+0.07(+0.77%)
Nov 11, 2003
9.542
9.616
9.542
9.601
120,502
+0.05(+0.54%)
Nov 10, 2003
9.549
9.601
9.549
9.549
13,779
-0.13(-1.30%)
Nov 07, 2003
9.616
9.734
9.616
9.675
17,291
+0.22(+2.35%)
Nov 06, 2003
9.586
9.586
9.438
9.453
33,232
-0.13(-1.31%)
Nov 05, 2003
9.660
9.579
9.445
9.579
26,748
-0.08(-0.84%)
Nov 04, 2003
9.660
9.660
9.660
9.660
26,118
-0.10(-1.06%)
Nov 03, 2003
9.845
9.845
9.638
9.764
13,549
-0.04(-0.38%)
Oct 31, 2003
9.801
9.801
9.801
9.801
0
+0.00(+0.00%)
Oct 30, 2003
9.801
9.801
9.801
9.801
1,215
+0.22(+2.32%)
Oct 29, 2003
9.549
9.690
9.549
9.579
8,375
-0.23(-2.34%)
Oct 28, 2003
9.808
9.808
9.808
9.808
13,509
+0.04(+0.45%)
Oct 27, 2003
9.801
9.808
9.675
9.764
12,428
+0.00(+0.00%)
Oct 24, 2003
9.756
9.764
9.756
9.764
9,456
+0.10(+1.07%)
Oct 23, 2003
9.764
9.764
9.630
9.660
10,402
-0.09(-0.91%)
Oct 22, 2003
9.638
9.764
9.630
9.749
8,916
-0.11(-1.13%)
Oct 21, 2003
9.801
9.860
9.801
9.860
31,881
+0.06(+0.60%)
Oct 20, 2003
9.801
9.801
9.697
9.801
6,079
+0.01(+0.08%)
Oct 17, 2003
9.764
9.793
9.764
9.793
7,565
+0.10(+1.07%)
Oct 16, 2003
9.690
9.690
9.690
9.690
0
+0.01(+0.15%)
Oct 15, 2003
9.882
9.882
9.675
9.675
170,891
-0.20(-2.02%)
Oct 14, 2003
9.764
9.875
9.638
9.875
58,089
+0.07(+0.68%)
Oct 13, 2003
9.853
9.853
9.808
9.808
14,995
-0.07(-0.67%)
Oct 10, 2003
9.712
9.712
9.712
9.875
15,535
+0.13(+1.37%)
Oct 09, 2003
9.741
9.741
9.741
9.741
3,512
+0.08(+0.84%)
Oct 08, 2003
9.734
9.734
9.660
9.660
13,374
+0.03(+0.31%)
Oct 07, 2003
9.630
9.630
9.630
9.630
0
+0.00(+0.00%)
Oct 06, 2003
9.579
9.675
9.571
9.630
34,988
+0.07(+0.70%)
Oct 03, 2003
9.564
9.564
9.564
9.564
0
+0.00(+0.00%)
Oct 02, 2003
9.564
9.564
9.564
9.564
18,372
+0.06(+0.62%)
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
.