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 (%)
Oct 31, 2002
8.076
8.283
8.069
8.069
162,110
+0.00(+0.00%)
Oct 30, 2002
8.024
8.069
7.928
8.069
1,486
+0.21(+2.73%)
Oct 29, 2002
7.928
7.987
7.854
7.854
10,807
-0.21(-2.57%)
Oct 28, 2002
8.135
8.135
8.039
8.061
19,318
-0.15(-1.80%)
Oct 25, 2002
7.935
8.209
7.920
8.209
3,107
+0.26(+3.26%)
Oct 24, 2002
8.061
8.061
7.920
7.950
40,527
+0.04(+0.47%)
Oct 23, 2002
7.883
7.958
7.861
7.913
3,512
-0.12(-1.47%)
Oct 22, 2002
8.032
8.032
8.024
8.032
9,726
-0.02(-0.28%)
Oct 21, 2002
7.920
8.135
7.920
8.054
17,967
+0.19(+2.45%)
Oct 18, 2002
7.958
7.958
7.854
7.861
3,512
-0.10(-1.30%)
Oct 17, 2002
8.143
8.143
7.958
7.965
23,100
+0.04(+0.47%)
Oct 16, 2002
8.135
8.135
7.928
7.928
7,835
-0.33(-3.95%)
Oct 15, 2002
8.180
8.328
8.143
8.254
7,159
+0.27(+3.34%)
Oct 14, 2002
7.920
7.987
7.780
7.987
80,920
+0.07(+0.84%)
Oct 11, 2002
7.839
7.950
7.706
7.920
53,901
+0.43(+5.73%)
Oct 10, 2002
7.277
7.491
7.277
7.491
19,588
+0.19(+2.64%)
Oct 09, 2002
7.321
7.402
7.210
7.299
4,728
-0.15(-1.99%)
Oct 08, 2002
7.439
7.587
7.336
7.447
19,453
+0.01(+0.10%)
Oct 07, 2002
7.617
7.617
7.439
7.439
2,431
-0.29(-3.74%)
Oct 04, 2002
7.802
7.802
7.595
7.728
10,131
-0.05(-0.67%)
Oct 03, 2002
7.854
7.898
7.780
7.780
810
-0.18(-2.23%)
Oct 02, 2002
7.876
7.958
7.854
7.958
27,018
+0.07(+0.84%)
Oct 01, 2002
7.795
8.024
7.698
7.891
35,934
+0.04(+0.47%)
Sep 30, 2002
7.735
7.869
7.706
7.854
85,783
+0.03(+0.38%)
Sep 27, 2002
7.950
7.950
7.824
7.824
6,754
-0.03(-0.38%)
Sep 26, 2002
7.787
7.906
7.735
7.854
16,211
+0.21(+2.81%)
Sep 25, 2002
7.765
7.765
7.484
7.639
5,673
+0.13(+1.78%)
Sep 24, 2002
7.373
7.506
7.373
7.506
15,805
-0.02(-0.30%)
Sep 23, 2002
7.669
7.698
7.402
7.528
11,888
-0.31(-3.97%)
Sep 20, 2002
8.024
8.032
7.743
7.839
23,911
+0.13(+1.63%)
Sep 19, 2002
7.735
7.772
7.698
7.713
8,916
-0.36(-4.49%)
Sep 18, 2002
7.824
8.076
7.809
8.076
16,211
+0.10(+1.21%)
Sep 17, 2002
8.202
8.202
7.928
7.980
14,995
-0.23(-2.80%)
Sep 16, 2002
8.217
8.217
8.180
8.209
36,610
+0.05(+0.64%)
Sep 13, 2002
8.246
8.246
8.076
8.157
297,203
-0.10(-1.25%)
Sep 12, 2002
8.357
8.387
8.261
8.261
1,080
-0.19(-2.28%)
Sep 11, 2002
8.513
8.624
8.446
8.453
8,781
-0.01(-0.09%)
Sep 10, 2002
8.431
8.483
8.357
8.461
8,781
-0.01(-0.09%)
Sep 09, 2002
8.261
8.468
8.261
8.468
405
-0.04(-0.44%)
Sep 06, 2002
8.476
8.587
8.453
8.505
10,131
+0.07(+0.88%)
Sep 05, 2002
8.291
8.431
8.046
8.431
29,044
+0.36(+4.40%)
Sep 04, 2002
8.217
8.261
8.076
8.076
80,109
-0.10(-1.27%)
Sep 03, 2002
8.365
8.431
8.143
8.180
32,692
-0.34(-4.00%)
Aug 30, 2002
8.424
8.653
8.416
8.520
97,671
+0.12(+1.41%)
Aug 29, 2002
8.579
8.594
8.372
8.402
14,860
-0.40(-4.54%)
Aug 28, 2002
8.883
8.883
8.668
8.801
28,909
-0.23(-2.54%)
Aug 27, 2002
9.031
9.127
8.890
9.031
28,504
+0.01(+0.08%)
Aug 26, 2002
9.016
9.075
8.972
9.023
67,546
+0.17(+1.92%)
Aug 23, 2002
8.816
9.075
8.816
8.853
7,970
-0.21(-2.29%)
Aug 22, 2002
9.031
9.127
8.853
9.060
35,259
+0.13(+1.49%)
Aug 21, 2002
8.890
8.986
8.868
8.927
945
+0.19(+2.12%)
Aug 20, 2002
8.750
8.838
8.624
8.742
54,036
-0.24(-2.72%)
Aug 16, 2002
8.986
8.986
8.986
8.986
0
+0.00(+0.00%)
Aug 15, 2002
8.986
9.016
8.883
8.986
33,097
-0.03(-0.33%)
Aug 14, 2002
8.809
9.016
8.727
9.016
28,234
+0.39(+4.55%)
Aug 13, 2002
8.505
8.779
8.505
8.624
53,766
-0.05(-0.60%)
Aug 12, 2002
8.579
8.676
8.498
8.676
4,728
+0.28(+3.35%)
Aug 07, 2002
8.498
8.498
8.305
8.394
182,239
+0.17(+2.07%)
Aug 06, 2002
8.291
8.424
8.150
8.224
66,600
+0.30(+3.83%)
Aug 05, 2002
8.083
8.246
7.913
7.920
40,527
-0.56(-6.63%)
Aug 02, 2002
8.409
8.505
8.409
8.483
4,187
-0.08(-0.95%)
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
.