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
)
46.23
+0.54 (+1.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2003
7.513
7.550
7.476
7.476
8,510
+0.00(+0.00%)
Feb 27, 2003
7.328
7.476
7.306
7.476
12,023
+0.01(+0.10%)
Feb 26, 2003
7.499
7.499
7.336
7.469
4,728
-0.07(-0.98%)
Feb 25, 2003
7.513
7.543
7.513
7.543
15,130
-0.15(-1.92%)
Feb 24, 2003
7.573
7.691
7.550
7.691
6,079
-0.01(-0.10%)
Feb 21, 2003
7.698
7.698
7.624
7.698
12,968
+0.00(+0.00%)
Feb 20, 2003
7.698
7.728
7.558
7.698
15,130
+0.15(+1.96%)
Feb 19, 2003
7.587
7.698
7.476
7.550
42,283
-0.25(-3.23%)
Feb 18, 2003
7.846
7.846
7.802
7.802
19,723
+0.07(+0.96%)
Feb 14, 2003
7.735
7.780
7.602
7.728
9,861
+0.16(+2.15%)
Feb 13, 2003
7.484
7.617
7.484
7.565
1,215
+0.04(+0.59%)
Feb 12, 2003
7.595
7.617
7.484
7.521
16,211
-0.07(-0.97%)
Feb 11, 2003
7.595
7.765
7.595
7.595
14,725
+0.07(+0.98%)
Feb 10, 2003
7.624
7.624
7.513
7.521
4,322
-0.17(-2.21%)
Feb 07, 2003
7.854
7.854
7.661
7.691
47,822
-0.25(-3.17%)
Feb 06, 2003
7.950
7.950
7.943
7.943
14,860
-0.05(-0.65%)
Feb 05, 2003
8.061
8.061
7.995
7.995
34,853
-0.07(-0.83%)
Feb 04, 2003
7.928
8.069
7.928
8.061
20,804
+0.13(+1.68%)
Feb 03, 2003
7.958
8.046
7.920
7.928
14,995
+0.01(+0.09%)
Jan 31, 2003
8.061
8.061
7.913
7.920
4,593
-0.11(-1.38%)
Jan 30, 2003
8.106
8.106
8.032
8.032
20,804
+0.10(+1.21%)
Jan 29, 2003
7.958
7.958
7.817
7.935
4,998
+0.11(+1.42%)
Jan 28, 2003
7.943
7.943
7.824
7.824
26,072
-0.03(-0.38%)
Jan 27, 2003
8.091
8.091
7.854
7.854
15,940
-0.27(-3.37%)
Jan 24, 2003
8.157
8.276
8.009
8.128
10,131
-0.03(-0.36%)
Jan 23, 2003
8.180
8.276
8.157
8.157
14,995
+0.00(+0.00%)
Jan 22, 2003
8.150
8.157
8.150
8.157
7,159
-0.24(-2.82%)
Jan 21, 2003
8.365
8.468
8.298
8.394
7,159
-0.05(-0.61%)
Jan 17, 2003
8.446
8.579
8.439
8.446
9,996
-0.05(-0.61%)
Jan 16, 2003
8.594
8.609
8.498
8.498
22,425
-0.10(-1.12%)
Jan 15, 2003
8.735
8.838
8.594
8.594
21,344
-0.32(-3.57%)
Jan 14, 2003
8.550
8.920
8.550
8.912
34,988
+0.38(+4.42%)
Jan 13, 2003
8.639
8.757
8.535
8.535
8,510
-0.03(-0.35%)
Jan 10, 2003
8.661
8.668
8.565
8.565
22,155
-0.01(-0.17%)
Jan 09, 2003
8.476
8.616
8.476
8.579
8,916
+0.05(+0.61%)
Jan 08, 2003
8.557
8.557
8.527
8.527
4,052
-0.11(-1.29%)
Jan 07, 2003
8.453
8.653
8.453
8.639
17,426
-0.05(-0.60%)
Jan 06, 2003
8.513
8.690
8.513
8.690
2,836
+0.12(+1.38%)
Jan 03, 2003
8.409
8.579
8.409
8.572
9,726
+0.27(+3.21%)
Jan 02, 2003
8.268
8.328
8.187
8.305
21,479
+0.08(+0.99%)
Dec 31, 2002
8.291
8.291
8.217
8.224
9,996
-0.07(-0.80%)
Dec 30, 2002
8.246
8.291
8.113
8.291
8,375
+0.35(+4.38%)
Dec 27, 2002
8.039
8.039
7.943
7.943
2,836
-0.35(-4.20%)
Dec 26, 2002
8.291
8.291
8.291
8.291
270
-0.01(-0.18%)
Dec 24, 2002
8.305
8.305
8.305
8.305
1,486
+0.15(+1.81%)
Dec 23, 2002
8.283
8.283
8.069
8.157
16,075
+0.01(+0.18%)
Dec 20, 2002
8.143
8.291
8.106
8.143
9,726
-0.10(-1.17%)
Dec 19, 2002
8.291
8.291
8.150
8.239
11,753
+0.05(+0.63%)
Dec 18, 2002
8.365
8.365
8.180
8.187
46,471
-0.11(-1.34%)
Dec 17, 2002
8.409
8.498
8.261
8.298
72,004
+0.00(+0.00%)
Dec 16, 2002
8.224
8.387
8.224
8.298
10,402
+0.06(+0.72%)
Dec 13, 2002
8.231
8.320
8.231
8.239
8,645
-0.07(-0.89%)
Dec 12, 2002
8.180
8.313
8.180
8.313
2,566
+0.06(+0.72%)
Dec 11, 2002
8.187
8.357
8.187
8.254
13,914
+0.03(+0.36%)
Dec 10, 2002
8.217
8.313
8.217
8.224
14,995
-0.02(-0.27%)
Dec 09, 2002
8.143
8.246
8.143
8.246
12,023
-0.19(-2.19%)
Dec 06, 2002
8.328
8.431
8.172
8.431
16,751
+0.08(+0.98%)
Dec 05, 2002
8.513
8.513
8.350
8.350
3,377
-0.13(-1.48%)
Dec 04, 2002
8.335
8.476
8.335
8.476
5,268
+0.14(+1.69%)
Dec 03, 2002
8.505
8.505
8.335
8.335
5,673
-0.15(-1.75%)
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
.