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
)
45.22
-0.14 (-0.32%)
Streaming Delayed Price
Updated: 2:11 PM EDT, May 1, 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, 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%)
Sep 03, 2002
8.371
8.438
8.149
8.186
32,667
-0.34(-4.00%)
Aug 30, 2002
8.430
8.660
8.423
8.526
97,598
+0.12(+1.41%)
Aug 29, 2002
8.586
8.601
8.378
8.408
14,849
-0.40(-4.54%)
Aug 28, 2002
8.889
8.889
8.675
8.808
28,888
-0.23(-2.54%)
Aug 27, 2002
9.038
9.134
8.897
9.038
28,483
+0.01(+0.08%)
Aug 26, 2002
9.023
9.082
8.978
9.030
67,495
+0.17(+1.92%)
Aug 23, 2002
8.823
9.082
8.823
8.860
7,964
-0.21(-2.29%)
Aug 22, 2002
9.038
9.134
8.860
9.067
35,232
+0.13(+1.49%)
Aug 21, 2002
8.897
8.993
8.875
8.934
944
+0.19(+2.12%)
Aug 20, 2002
8.756
8.845
8.630
8.749
53,996
-0.24(-2.72%)
Aug 16, 2002
8.993
8.993
8.993
8.993
0
+0.00(+0.00%)
Aug 15, 2002
8.993
9.023
8.889
8.993
33,072
-0.03(-0.33%)
Aug 14, 2002
8.815
9.023
8.734
9.023
28,213
+0.39(+4.55%)
Aug 13, 2002
8.512
8.786
8.512
8.630
53,726
-0.05(-0.60%)
Aug 12, 2002
8.586
8.682
8.504
8.682
4,724
+0.28(+3.35%)
Aug 07, 2002
8.504
8.504
8.312
8.401
182,103
+0.17(+2.07%)
Aug 06, 2002
8.297
8.430
8.156
8.230
66,550
+0.30(+3.83%)
Aug 05, 2002
8.089
8.252
7.919
7.926
40,497
-0.56(-6.63%)
Aug 02, 2002
8.415
8.512
8.415
8.489
4,184
-0.08(-0.95%)
Aug 01, 2002
8.630
8.638
8.549
8.571
9,179
-0.07(-0.86%)
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%)
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
.