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
)
48.71
+0.50 (+1.04%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 15, 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 (%)
Sep 30, 2003
9.467
9.467
9.467
9.467
21,868
-0.01(-0.08%)
Sep 29, 2003
9.319
9.475
9.319
9.475
2,024
+0.12(+1.27%)
Sep 26, 2003
9.356
9.356
9.356
9.356
539
-0.12(-1.25%)
Sep 25, 2003
9.341
9.482
9.341
9.475
2,969
+0.04(+0.39%)
Sep 24, 2003
9.489
9.489
9.438
9.438
1,889
-0.07(-0.78%)
Sep 23, 2003
9.519
9.519
9.386
9.512
9,044
-0.01(-0.16%)
Sep 22, 2003
9.667
9.667
9.527
9.527
9,854
-0.19(-1.98%)
Sep 19, 2003
9.667
9.719
9.667
9.719
17,413
-0.01(-0.15%)
Sep 18, 2003
9.771
9.771
9.734
9.734
8,909
+0.01(+0.08%)
Sep 17, 2003
9.727
9.727
9.727
9.727
3,239
+0.24(+2.50%)
Sep 16, 2003
9.623
9.623
9.489
9.489
3,104
-0.01(-0.16%)
Sep 15, 2003
9.578
9.704
9.497
9.504
45,087
-0.11(-1.16%)
Sep 12, 2003
9.534
9.615
9.534
9.615
1,754
+0.08(+0.85%)
Sep 11, 2003
9.549
9.549
9.423
9.534
2,294
+0.10(+1.02%)
Sep 10, 2003
9.423
9.438
9.349
9.438
8,774
-0.01(-0.08%)
Sep 09, 2003
9.452
9.549
9.415
9.445
4,319
-0.16(-1.62%)
Sep 08, 2003
9.578
9.601
9.482
9.601
6,209
+0.13(+1.33%)
Sep 05, 2003
9.334
9.475
9.334
9.475
2,159
+0.14(+1.51%)
Sep 04, 2003
9.334
9.341
9.230
9.334
12,014
+0.04(+0.40%)
Sep 03, 2003
9.386
9.386
9.156
9.297
64,120
+0.13(+1.37%)
Sep 02, 2003
9.260
9.260
9.082
9.171
65,605
+0.11(+1.23%)
Aug 29, 2003
9.052
9.178
9.052
9.060
6,344
-0.12(-1.29%)
Aug 28, 2003
9.215
9.215
9.082
9.178
16,198
+0.04(+0.41%)
Aug 27, 2003
9.178
9.178
9.015
9.141
1,484
+0.03(+0.33%)
Aug 26, 2003
9.141
9.141
8.964
9.112
57,776
-0.04(-0.40%)
Aug 25, 2003
9.015
9.149
9.008
9.149
78,160
-0.04(-0.48%)
Aug 22, 2003
9.082
9.208
9.082
9.193
5,939
+0.13(+1.47%)
Aug 21, 2003
9.282
9.297
9.060
9.060
16,063
-0.17(-1.85%)
Aug 20, 2003
9.208
9.245
9.119
9.230
51,296
+0.00(+0.00%)
Aug 19, 2003
9.097
9.230
9.097
9.230
2,564
+0.07(+0.73%)
Aug 18, 2003
9.104
9.164
9.001
9.164
18,088
-0.10(-1.04%)
Aug 15, 2003
9.260
9.260
9.260
9.260
4,589
+0.29(+3.22%)
Aug 14, 2003
8.971
9.045
8.934
8.971
15,119
-0.10(-1.14%)
Aug 13, 2003
9.119
9.119
9.075
9.075
33,612
+0.07(+0.74%)
Aug 12, 2003
9.075
9.075
9.008
9.008
11,879
-0.02(-0.25%)
Aug 11, 2003
9.067
9.067
8.941
9.030
3,374
+0.01(+0.08%)
Aug 08, 2003
8.971
9.060
8.971
9.023
3,104
-0.04(-0.41%)
Aug 07, 2003
9.030
9.067
8.986
9.060
4,319
+0.04(+0.49%)
Aug 06, 2003
9.075
9.127
9.008
9.015
9,854
-0.01(-0.16%)
Aug 05, 2003
9.208
9.208
9.023
9.030
2,159
-0.14(-1.53%)
Aug 04, 2003
9.134
9.171
8.993
9.171
6,614
+0.10(+1.14%)
Aug 01, 2003
8.956
9.067
8.926
9.067
9,314
+0.11(+1.24%)
Jul 31, 2003
9.008
9.060
8.956
8.956
4,724
-0.09(-0.98%)
Jul 30, 2003
8.934
9.067
8.934
9.045
11,609
+0.10(+1.08%)
Jul 29, 2003
9.141
9.141
8.941
8.949
76,000
-0.21(-2.27%)
Jul 28, 2003
9.015
9.178
8.971
9.156
86,259
+0.20(+2.23%)
Jul 25, 2003
8.956
9.001
8.934
8.956
8,504
+0.01(+0.08%)
Jul 24, 2003
8.867
8.993
8.867
8.949
9,044
+0.11(+1.26%)
Jul 23, 2003
8.919
8.919
8.838
8.838
3,779
+0.01(+0.08%)
Jul 22, 2003
8.764
8.852
8.719
8.830
22,678
+0.02(+0.25%)
Jul 21, 2003
8.704
8.845
8.704
8.808
14,444
-0.03(-0.34%)
Jul 18, 2003
8.712
8.838
8.682
8.838
201,137
+0.05(+0.59%)
Jul 17, 2003
8.623
8.852
8.623
8.786
17,008
-0.03(-0.34%)
Jul 16, 2003
8.838
8.838
8.675
8.815
9,314
+0.02(+0.25%)
Jul 15, 2003
8.793
8.919
8.793
8.793
3,644
-0.11(-1.25%)
Jul 14, 2003
8.793
8.926
8.793
8.904
12,419
+0.21(+2.47%)
Jul 11, 2003
8.808
8.808
8.675
8.689
25,783
+0.00(+0.00%)
Jul 10, 2003
8.756
8.756
8.638
8.689
24,568
-0.16(-1.84%)
Jul 09, 2003
8.689
8.852
8.689
8.852
31,183
+0.16(+1.88%)
Jul 08, 2003
8.838
8.838
8.689
8.689
6,344
-0.14(-1.59%)
Jul 07, 2003
8.719
8.845
8.719
8.830
48,461
+0.11(+1.27%)
Jul 03, 2003
8.719
8.719
8.719
8.719
3,374
+0.00(+0.00%)
Jul 02, 2003
8.675
8.845
8.630
8.719
42,387
+0.04(+0.43%)
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
.