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
)
48.82
+0.05 (+0.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2003
9.001
9.053
8.949
8.949
4,728
-0.09(-0.98%)
Jul 30, 2003
8.927
9.060
8.927
9.038
11,617
+0.10(+1.08%)
Jul 29, 2003
9.134
9.134
8.935
8.942
76,057
-0.21(-2.27%)
Jul 28, 2003
9.009
9.171
8.964
9.149
86,324
+0.20(+2.23%)
Jul 25, 2003
8.949
8.994
8.927
8.949
8,510
+0.01(+0.08%)
Jul 24, 2003
8.861
8.986
8.861
8.942
9,051
+0.11(+1.26%)
Jul 23, 2003
8.912
8.912
8.831
8.831
3,782
+0.01(+0.08%)
Jul 22, 2003
8.757
8.846
8.713
8.824
22,695
+0.02(+0.25%)
Jul 21, 2003
8.698
8.838
8.698
8.801
14,454
-0.03(-0.34%)
Jul 18, 2003
8.705
8.831
8.676
8.831
201,287
+0.05(+0.59%)
Jul 17, 2003
8.616
8.846
8.616
8.779
17,021
-0.03(-0.34%)
Jul 16, 2003
8.831
8.831
8.668
8.809
9,321
+0.02(+0.25%)
Jul 15, 2003
8.787
8.912
8.787
8.787
3,647
-0.11(-1.25%)
Jul 14, 2003
8.787
8.920
8.787
8.898
12,428
+0.21(+2.47%)
Jul 11, 2003
8.801
8.801
8.668
8.683
25,802
+0.00(+0.00%)
Jul 10, 2003
8.750
8.750
8.631
8.683
24,586
-0.16(-1.84%)
Jul 09, 2003
8.683
8.846
8.683
8.846
31,206
+0.16(+1.88%)
Jul 08, 2003
8.831
8.831
8.683
8.683
6,349
-0.14(-1.59%)
Jul 07, 2003
8.713
8.838
8.713
8.824
48,498
+0.11(+1.27%)
Jul 03, 2003
8.713
8.713
8.713
8.713
3,377
+0.00(+0.00%)
Jul 02, 2003
8.668
8.838
8.624
8.713
42,419
+0.04(+0.43%)
Jul 01, 2003
8.683
8.683
8.476
8.676
4,187
-0.04(-0.51%)
Jun 30, 2003
8.668
8.801
8.557
8.720
35,664
+0.16(+1.82%)
Jun 27, 2003
8.639
8.757
8.542
8.565
47,687
-0.13(-1.53%)
Jun 26, 2003
8.698
8.779
8.661
8.698
33,502
-0.07(-0.76%)
Jun 25, 2003
8.949
8.949
8.764
8.764
7,024
-0.18(-1.99%)
Jun 24, 2003
8.912
8.942
8.912
8.942
1,756
-0.01(-0.08%)
Jun 23, 2003
8.853
8.949
8.853
8.949
7,700
-0.08(-0.90%)
Jun 20, 2003
9.179
9.179
9.031
9.031
13,239
-0.19(-2.01%)
Jun 19, 2003
9.031
9.216
9.031
9.216
10,131
+0.07(+0.73%)
Jun 18, 2003
9.246
9.297
9.127
9.149
33,773
-0.16(-1.75%)
Jun 17, 2003
9.238
9.327
9.238
9.312
132,525
+0.08(+0.88%)
Jun 16, 2003
9.031
9.231
8.994
9.231
52,686
+0.20(+2.21%)
Jun 13, 2003
8.920
9.031
8.920
9.031
25,127
-0.13(-1.45%)
Jun 12, 2003
9.179
9.179
8.979
9.164
99,968
+0.07(+0.73%)
Jun 11, 2003
8.883
9.105
8.883
9.097
90,647
+0.23(+2.59%)
Jun 10, 2003
8.949
8.949
8.824
8.868
3,647
+0.02(+0.25%)
Jun 09, 2003
8.816
8.957
8.809
8.846
7,159
+0.14(+1.62%)
Jun 06, 2003
8.912
8.935
8.705
8.705
58,900
-0.26(-2.89%)
Jun 05, 2003
8.912
8.972
8.853
8.964
4,998
+0.16(+1.76%)
Jun 04, 2003
8.809
8.809
8.809
8.809
675
+0.12(+1.36%)
Jun 03, 2003
8.838
8.838
8.668
8.690
19,453
-0.24(-2.65%)
Jun 02, 2003
8.868
8.986
8.809
8.927
28,639
+0.13(+1.52%)
May 30, 2003
8.801
8.846
8.668
8.794
8,781
+0.01(+0.08%)
May 29, 2003
8.727
8.838
8.676
8.787
71,598
-0.01(-0.17%)
May 28, 2003
8.824
8.824
8.698
8.801
2,161
+0.05(+0.59%)
May 27, 2003
8.676
8.750
8.676
8.750
2,701
+0.01(+0.17%)
May 23, 2003
8.720
8.735
8.594
8.735
5,403
+0.07(+0.85%)
May 22, 2003
8.676
8.683
8.624
8.661
20,804
+0.15(+1.74%)
May 21, 2003
8.542
8.542
8.513
8.513
11,347
+0.02(+0.26%)
May 20, 2003
8.446
8.490
8.446
8.490
3,782
-0.02(-0.26%)
May 19, 2003
8.646
8.646
8.446
8.513
3,917
-0.19(-2.13%)
May 16, 2003
8.661
8.698
8.661
8.698
6,484
+0.08(+0.95%)
May 15, 2003
8.661
8.661
8.513
8.616
6,484
+0.07(+0.78%)
May 14, 2003
8.661
8.661
8.527
8.550
16,211
+0.03(+0.35%)
May 13, 2003
8.550
8.579
8.439
8.520
8,510
+0.07(+0.79%)
May 12, 2003
8.535
8.587
8.409
8.453
2,296
+0.00(+0.00%)
May 09, 2003
8.542
8.542
8.416
8.453
208,177
-0.02(-0.26%)
May 08, 2003
8.624
8.624
8.476
8.476
17,967
-0.21(-2.47%)
May 07, 2003
8.690
8.690
8.594
8.690
8,375
+0.07(+0.77%)
May 06, 2003
8.624
8.624
8.624
8.624
16,346
+0.12(+1.39%)
May 05, 2003
8.513
8.542
8.498
8.505
29,179
+0.14(+1.68%)
May 02, 2003
8.328
8.365
8.328
8.365
6,754
+0.00(+0.00%)
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
.