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: 6:30 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 (%)
Jul 31, 2002
8.808
8.808
8.601
8.645
27,403
-0.10(-1.19%)
Jul 30, 2002
8.719
8.956
8.704
8.749
16,468
-0.19(-2.15%)
Jul 29, 2002
8.778
8.956
8.712
8.941
24,028
+0.53(+6.25%)
Jul 26, 2002
8.415
8.519
8.415
8.415
1,214
-0.10(-1.22%)
Jul 25, 2002
8.149
8.549
8.149
8.519
22,948
+0.33(+3.98%)
Jul 24, 2002
7.489
8.363
7.482
8.193
102,053
+0.44(+5.74%)
Jul 23, 2002
7.926
7.941
7.749
7.749
4,724
-0.40(-4.91%)
Jul 22, 2002
8.275
8.371
8.112
8.149
40,632
-0.41(-4.76%)
Jul 19, 2002
8.660
8.719
8.556
8.556
20,653
-0.38(-4.23%)
Jul 17, 2002
9.038
9.141
8.926
8.934
15,119
-0.43(-4.59%)
Jul 12, 2002
9.156
9.364
9.156
9.364
2,564
-0.01(-0.16%)
Jul 11, 2002
9.230
9.408
9.186
9.378
58,856
+0.00(+0.00%)
Jul 10, 2002
9.845
9.845
9.378
9.378
17,008
-0.44(-4.52%)
Jul 09, 2002
10.03
10.03
9.749
9.823
22,948
-0.13(-1.34%)
Jul 08, 2002
9.993
9.993
9.956
9.956
67,495
+0.13(+1.28%)
Jul 05, 2002
9.630
9.845
9.630
9.830
11,879
+0.38(+4.00%)
Jul 04, 2002
9.630
9.630
9.408
9.452
21,733
+0.00(+0.00%)
Jul 03, 2002
9.630
9.630
9.408
9.452
21,733
-0.27(-2.74%)
Jul 02, 2002
9.756
9.771
9.630
9.719
8,774
-0.21(-2.16%)
Jul 01, 2002
10.10
10.10
9.934
9.934
9,719
-0.10(-1.03%)
Jun 28, 2002
9.882
10.10
9.823
10.04
14,849
+0.38(+3.91%)
Jun 27, 2002
9.697
9.697
9.564
9.660
39,687
+0.16(+1.64%)
Jun 26, 2002
9.238
9.504
9.238
9.504
28,348
+0.17(+1.83%)
Jun 25, 2002
9.349
9.512
9.334
9.334
12,419
-0.04(-0.40%)
Jun 21, 2002
9.482
9.512
9.371
9.371
13,769
+0.06(+0.64%)
Jun 20, 2002
9.341
9.512
9.312
9.312
26,593
-0.06(-0.63%)
Jun 19, 2002
9.489
9.519
9.371
9.371
18,763
-0.30(-3.07%)
Jun 18, 2002
9.556
9.697
9.556
9.667
13,499
-0.13(-1.29%)
Jun 17, 2002
9.556
9.808
9.534
9.793
22,273
+0.39(+4.18%)
Jun 14, 2002
9.334
9.401
9.267
9.401
19,573
-0.32(-3.28%)
Jun 12, 2002
9.630
9.815
9.630
9.719
68,170
-0.30(-2.96%)
Jun 11, 2002
10.13
10.15
10.02
10.02
5,264
-0.07(-0.73%)
Jun 10, 2002
10.13
10.13
9.971
10.09
256,483
+0.19(+1.95%)
Jun 07, 2002
9.919
9.927
9.778
9.897
23,218
-0.10(-1.04%)
Jun 06, 2002
10.08
10.23
9.964
10.00
23,893
-0.08(-0.81%)
Jun 05, 2002
10.19
10.22
10.08
10.08
21,328
-0.32(-3.06%)
May 31, 2002
10.38
10.44
10.27
10.40
16,198
+0.01(+0.07%)
May 28, 2002
10.39
10.45
10.27
10.39
41,307
+0.02(+0.21%)
May 27, 2002
10.38
10.38
10.24
10.37
10,394
+0.00(+0.00%)
May 24, 2002
10.38
10.38
10.24
10.37
10,394
+0.01(+0.07%)
May 23, 2002
10.37
10.42
10.31
10.36
20,113
-0.08(-0.78%)
May 22, 2002
10.51
10.51
10.37
10.45
18,763
+0.00(+0.00%)
May 21, 2002
10.37
10.47
10.31
10.45
23,758
+0.07(+0.64%)
May 20, 2002
10.51
10.51
10.37
10.38
30,103
-0.09(-0.85%)
May 17, 2002
10.54
10.55
10.43
10.47
28,618
+0.09(+0.86%)
May 16, 2002
10.45
10.50
10.36
10.38
55,211
-0.07(-0.64%)
May 15, 2002
10.39
10.45
10.28
10.45
63,041
+0.14(+1.37%)
May 14, 2002
10.25
10.35
10.25
10.30
15,254
+0.05(+0.51%)
May 13, 2002
10.26
10.35
10.25
10.25
10,259
-0.05(-0.50%)
May 10, 2002
10.33
10.33
10.25
10.30
16,738
+0.01(+0.07%)
May 09, 2002
10.32
10.34
10.30
10.30
17,008
+0.07(+0.72%)
May 08, 2002
10.24
10.24
10.22
10.22
43,062
+0.03(+0.29%)
May 07, 2002
10.16
10.21
10.07
10.19
9,179
-0.06(-0.58%)
May 06, 2002
10.32
10.33
10.19
10.25
18,088
-0.04(-0.36%)
May 03, 2002
10.33
10.33
10.12
10.29
17,143
+0.22(+2.21%)
May 02, 2002
10.17
10.17
10.05
10.07
12,554
-0.13(-1.31%)
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
.