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 (%)
Jan 31, 2003
8.067
8.067
7.919
7.926
4,589
-0.11(-1.38%)
Jan 30, 2003
8.112
8.112
8.038
8.038
20,788
+0.10(+1.21%)
Jan 29, 2003
7.963
7.963
7.823
7.941
4,994
+0.11(+1.42%)
Jan 28, 2003
7.949
7.949
7.830
7.830
26,053
-0.03(-0.38%)
Jan 27, 2003
8.097
8.097
7.860
7.860
15,928
-0.27(-3.37%)
Jan 24, 2003
8.163
8.282
8.015
8.134
10,124
-0.03(-0.36%)
Jan 23, 2003
8.186
8.282
8.163
8.163
14,984
+0.00(+0.00%)
Jan 22, 2003
8.156
8.163
8.156
8.163
7,154
-0.24(-2.82%)
Jan 21, 2003
8.371
8.475
8.304
8.401
7,154
-0.05(-0.61%)
Jan 17, 2003
8.452
8.586
8.445
8.452
9,989
-0.05(-0.61%)
Jan 16, 2003
8.601
8.615
8.504
8.504
22,408
-0.10(-1.12%)
Jan 15, 2003
8.741
8.845
8.601
8.601
21,328
-0.32(-3.57%)
Jan 14, 2003
8.556
8.926
8.556
8.919
34,962
+0.38(+4.42%)
Jan 13, 2003
8.645
8.764
8.541
8.541
8,504
-0.03(-0.35%)
Jan 10, 2003
8.667
8.675
8.571
8.571
22,138
-0.01(-0.17%)
Jan 09, 2003
8.482
8.623
8.482
8.586
8,909
+0.05(+0.61%)
Jan 08, 2003
8.563
8.563
8.534
8.534
4,049
-0.11(-1.29%)
Jan 07, 2003
8.460
8.660
8.460
8.645
17,413
-0.05(-0.60%)
Jan 06, 2003
8.519
8.697
8.519
8.697
2,834
+0.12(+1.38%)
Jan 03, 2003
8.415
8.586
8.415
8.578
9,719
+0.27(+3.21%)
Jan 02, 2003
8.275
8.334
8.193
8.312
21,463
+0.08(+0.99%)
Dec 31, 2002
8.297
8.297
8.223
8.230
9,989
-0.07(-0.80%)
Dec 30, 2002
8.252
8.297
8.119
8.297
8,369
+0.35(+4.38%)
Dec 27, 2002
8.045
8.045
7.949
7.949
2,834
-0.35(-4.20%)
Dec 26, 2002
8.297
8.297
8.297
8.297
269
-0.01(-0.18%)
Dec 24, 2002
8.312
8.312
8.312
8.312
1,484
+0.15(+1.81%)
Dec 23, 2002
8.289
8.289
8.075
8.163
16,063
+0.01(+0.18%)
Dec 20, 2002
8.149
8.297
8.112
8.149
9,719
-0.10(-1.17%)
Dec 19, 2002
8.297
8.297
8.156
8.245
11,744
+0.05(+0.63%)
Dec 18, 2002
8.371
8.371
8.186
8.193
46,437
-0.11(-1.34%)
Dec 17, 2002
8.415
8.504
8.267
8.304
71,950
+0.00(+0.00%)
Dec 16, 2002
8.230
8.393
8.230
8.304
10,394
+0.06(+0.72%)
Dec 13, 2002
8.238
8.326
8.238
8.245
8,639
-0.07(-0.89%)
Dec 12, 2002
8.186
8.319
8.186
8.319
2,564
+0.06(+0.72%)
Dec 11, 2002
8.193
8.363
8.193
8.260
13,904
+0.03(+0.36%)
Dec 10, 2002
8.223
8.319
8.223
8.230
14,984
-0.02(-0.27%)
Dec 09, 2002
8.149
8.252
8.149
8.252
12,014
-0.19(-2.19%)
Dec 06, 2002
8.334
8.438
8.178
8.438
16,738
+0.08(+0.98%)
Dec 05, 2002
8.519
8.519
8.356
8.356
3,374
-0.13(-1.48%)
Dec 04, 2002
8.341
8.482
8.341
8.482
5,264
+0.14(+1.69%)
Dec 03, 2002
8.512
8.512
8.341
8.341
5,669
-0.15(-1.75%)
Dec 02, 2002
8.593
8.623
8.452
8.489
44,682
-0.05(-0.61%)
Nov 29, 2002
8.608
8.667
8.519
8.541
36,582
+0.02(+0.26%)
Nov 27, 2002
8.541
8.630
8.423
8.519
4,184
+0.19(+2.22%)
Nov 26, 2002
8.541
8.571
8.334
8.334
35,097
-0.16(-1.92%)
Nov 25, 2002
8.341
8.601
8.341
8.497
11,204
-0.19(-2.13%)
Nov 22, 2002
8.660
8.682
8.534
8.682
23,083
+0.02(+0.26%)
Nov 21, 2002
8.593
8.660
8.534
8.660
4,859
+0.24(+2.90%)
Nov 20, 2002
8.230
8.415
8.230
8.415
32,262
+0.07(+0.89%)
Nov 19, 2002
8.415
8.541
8.341
8.341
7,694
-0.12(-1.40%)
Nov 18, 2002
8.623
8.623
8.408
8.460
9,179
-0.10(-1.13%)
Nov 15, 2002
8.223
8.556
8.223
8.556
12,419
+0.24(+2.94%)
Nov 14, 2002
8.304
8.445
8.304
8.312
5,264
+0.19(+2.28%)
Nov 13, 2002
8.223
8.260
8.126
8.126
19,978
-0.20(-2.40%)
Nov 12, 2002
8.252
8.349
8.126
8.326
28,888
+0.21(+2.55%)
Nov 11, 2002
8.223
8.223
8.119
8.119
3,104
-0.27(-3.18%)
Nov 08, 2002
8.401
8.401
8.275
8.386
18,493
+0.07(+0.89%)
Nov 07, 2002
8.282
8.423
8.267
8.312
15,254
-0.23(-2.69%)
Nov 06, 2002
8.386
8.541
8.386
8.541
1,754
+0.16(+1.95%)
Nov 05, 2002
8.475
8.475
8.378
8.378
1,214
-0.02(-0.26%)
Nov 04, 2002
8.334
8.401
8.326
8.401
13,634
+0.14(+1.70%)
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
.