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 (%)
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%)
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
.