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 (%)
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%)
Nov 01, 2002
8.260
8.289
8.141
8.260
8,369
+0.19(+2.29%)
Oct 31, 2002
8.082
8.289
8.075
8.075
161,989
+0.00(+0.00%)
Oct 30, 2002
8.030
8.075
7.934
8.075
1,484
+0.21(+2.73%)
Oct 29, 2002
7.934
7.993
7.860
7.860
10,799
-0.21(-2.57%)
Oct 28, 2002
8.141
8.141
8.045
8.067
19,303
-0.15(-1.80%)
Oct 25, 2002
7.941
8.215
7.926
8.215
3,104
+0.26(+3.26%)
Oct 24, 2002
8.067
8.067
7.926
7.956
40,497
+0.04(+0.47%)
Oct 23, 2002
7.889
7.963
7.867
7.919
3,509
-0.12(-1.47%)
Oct 22, 2002
8.038
8.038
8.030
8.038
9,719
-0.02(-0.28%)
Oct 21, 2002
7.926
8.141
7.926
8.060
17,953
+0.19(+2.45%)
Oct 18, 2002
7.963
7.963
7.860
7.867
3,509
-0.10(-1.30%)
Oct 17, 2002
8.149
8.149
7.963
7.971
23,083
+0.04(+0.47%)
Oct 16, 2002
8.141
8.141
7.934
7.934
7,829
-0.33(-3.95%)
Oct 15, 2002
8.186
8.334
8.149
8.260
7,154
+0.27(+3.34%)
Oct 14, 2002
7.926
7.993
7.786
7.993
80,859
+0.07(+0.84%)
Oct 11, 2002
7.845
7.956
7.712
7.926
53,861
+0.43(+5.73%)
Oct 10, 2002
7.282
7.497
7.282
7.497
19,573
+0.19(+2.64%)
Oct 09, 2002
7.326
7.408
7.215
7.304
4,724
-0.15(-1.99%)
Oct 08, 2002
7.445
7.593
7.341
7.452
19,438
+0.01(+0.10%)
Oct 07, 2002
7.623
7.623
7.445
7.445
2,429
-0.29(-3.74%)
Oct 04, 2002
7.808
7.808
7.600
7.734
10,124
-0.05(-0.67%)
Oct 03, 2002
7.860
7.904
7.786
7.786
809
-0.18(-2.23%)
Oct 02, 2002
7.882
7.963
7.860
7.963
26,998
+0.07(+0.84%)
Oct 01, 2002
7.800
8.030
7.704
7.897
35,907
+0.04(+0.47%)
Sep 30, 2002
7.741
7.875
7.712
7.860
85,719
+0.03(+0.38%)
Sep 27, 2002
7.956
7.956
7.830
7.830
6,749
-0.03(-0.38%)
Sep 26, 2002
7.793
7.912
7.741
7.860
16,198
+0.21(+2.81%)
Sep 25, 2002
7.771
7.771
7.489
7.645
5,669
+0.13(+1.78%)
Sep 24, 2002
7.378
7.512
7.378
7.512
15,794
-0.02(-0.29%)
Sep 23, 2002
7.675
7.704
7.408
7.534
11,879
-0.31(-3.97%)
Sep 20, 2002
8.030
8.038
7.749
7.845
23,893
+0.13(+1.63%)
Sep 19, 2002
7.741
7.778
7.704
7.719
8,909
-0.36(-4.49%)
Sep 18, 2002
7.830
8.082
7.815
8.082
16,198
+0.10(+1.21%)
Sep 17, 2002
8.208
8.208
7.934
7.986
14,984
-0.23(-2.80%)
Sep 16, 2002
8.223
8.223
8.186
8.215
36,582
+0.05(+0.64%)
Sep 13, 2002
8.252
8.252
8.082
8.163
296,981
-0.10(-1.25%)
Sep 12, 2002
8.363
8.393
8.267
8.267
1,079
-0.19(-2.28%)
Sep 11, 2002
8.519
8.630
8.452
8.460
8,774
-0.01(-0.09%)
Sep 10, 2002
8.438
8.489
8.363
8.467
8,774
-0.01(-0.09%)
Sep 09, 2002
8.267
8.475
8.267
8.475
404
-0.04(-0.44%)
Sep 06, 2002
8.482
8.593
8.460
8.512
10,124
+0.07(+0.88%)
Sep 05, 2002
8.297
8.438
8.052
8.438
29,023
+0.36(+4.40%)
Sep 04, 2002
8.223
8.267
8.082
8.082
80,049
-0.10(-1.27%)
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
.