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
)
50.66
-0.85 (-1.65%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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
7.215
7.251
7.179
7.179
8,862
+0.00(+0.00%)
Feb 27, 2003
7.037
7.179
7.016
7.179
12,520
+0.01(+0.10%)
Feb 26, 2003
7.201
7.201
7.044
7.172
4,923
-0.07(-0.98%)
Feb 25, 2003
7.215
7.243
7.215
7.243
15,756
-0.14(-1.92%)
Feb 24, 2003
7.272
7.386
7.251
7.386
6,330
-0.01(-0.10%)
Feb 21, 2003
7.393
7.393
7.322
7.393
13,505
+0.00(+0.00%)
Feb 20, 2003
7.393
7.421
7.258
7.393
15,756
+0.14(+1.96%)
Feb 19, 2003
7.286
7.393
7.179
7.251
44,032
-0.24(-3.23%)
Feb 18, 2003
7.535
7.535
7.492
7.492
20,539
+0.07(+0.96%)
Feb 14, 2003
7.428
7.471
7.300
7.421
10,269
+0.16(+2.15%)
Feb 13, 2003
7.187
7.314
7.187
7.265
1,266
+0.04(+0.59%)
Feb 12, 2003
7.293
7.314
7.187
7.222
16,881
-0.07(-0.97%)
Feb 11, 2003
7.293
7.457
7.293
7.293
15,334
+0.07(+0.98%)
Feb 10, 2003
7.322
7.322
7.215
7.222
4,501
-0.16(-2.21%)
Feb 07, 2003
7.542
7.542
7.357
7.386
49,800
-0.24(-3.17%)
Feb 06, 2003
7.634
7.634
7.627
7.627
15,474
-0.05(-0.65%)
Feb 05, 2003
7.741
7.741
7.677
7.677
36,295
-0.06(-0.83%)
Feb 04, 2003
7.613
7.748
7.613
7.741
21,664
+0.13(+1.68%)
Feb 03, 2003
7.641
7.727
7.606
7.613
15,615
+0.01(+0.09%)
Jan 31, 2003
7.741
7.741
7.599
7.606
4,783
-0.11(-1.38%)
Jan 30, 2003
7.784
7.784
7.713
7.713
21,664
+0.09(+1.21%)
Jan 29, 2003
7.641
7.641
7.506
7.620
5,205
+0.11(+1.42%)
Jan 28, 2003
7.627
7.627
7.514
7.514
27,151
-0.03(-0.38%)
Jan 27, 2003
7.769
7.769
7.542
7.542
16,600
-0.26(-3.37%)
Jan 24, 2003
7.833
7.947
7.691
7.805
10,550
-0.03(-0.36%)
Jan 23, 2003
7.855
7.947
7.833
7.833
15,615
+0.00(+0.00%)
Jan 22, 2003
7.826
7.833
7.826
7.833
7,456
-0.23(-2.82%)
Jan 21, 2003
8.032
8.132
7.968
8.061
7,456
-0.05(-0.61%)
Jan 17, 2003
8.111
8.239
8.104
8.111
10,410
-0.05(-0.61%)
Jan 16, 2003
8.253
8.267
8.160
8.160
23,352
-0.09(-1.12%)
Jan 15, 2003
8.388
8.487
8.253
8.253
22,227
-0.31(-3.57%)
Jan 14, 2003
8.210
8.566
8.210
8.558
36,436
+0.36(+4.42%)
Jan 13, 2003
8.295
8.409
8.196
8.196
8,862
-0.03(-0.35%)
Jan 10, 2003
8.317
8.324
8.224
8.224
23,071
-0.01(-0.17%)
Jan 09, 2003
8.139
8.274
8.139
8.239
9,284
+0.05(+0.61%)
Jan 08, 2003
8.217
8.217
8.189
8.189
4,220
-0.11(-1.29%)
Jan 07, 2003
8.118
8.310
8.118
8.295
18,147
-0.05(-0.60%)
Jan 06, 2003
8.175
8.345
8.175
8.345
2,954
+0.11(+1.38%)
Jan 03, 2003
8.075
8.239
8.075
8.231
10,128
+0.26(+3.21%)
Jan 02, 2003
7.940
7.997
7.862
7.976
22,368
+0.08(+0.99%)
Dec 31, 2002
7.961
7.961
7.890
7.897
10,410
-0.06(-0.80%)
Dec 30, 2002
7.919
7.961
7.791
7.961
8,722
+0.33(+4.38%)
Dec 27, 2002
7.720
7.720
7.627
7.627
2,954
-0.33(-4.20%)
Dec 26, 2002
7.961
7.961
7.961
7.961
281
-0.01(-0.18%)
Dec 24, 2002
7.976
7.976
7.976
7.976
1,547
+0.14(+1.81%)
Dec 23, 2002
7.954
7.954
7.748
7.833
16,740
+0.01(+0.18%)
Dec 20, 2002
7.819
7.961
7.784
7.819
10,128
-0.09(-1.17%)
Dec 19, 2002
7.961
7.961
7.826
7.912
12,239
+0.05(+0.63%)
Dec 18, 2002
8.032
8.032
7.855
7.862
48,393
-0.11(-1.34%)
Dec 17, 2002
8.075
8.160
7.933
7.968
74,982
+0.00(+0.00%)
Dec 16, 2002
7.897
8.054
7.897
7.968
10,832
+0.06(+0.72%)
Dec 13, 2002
7.904
7.990
7.904
7.912
9,003
-0.07(-0.89%)
Dec 12, 2002
7.855
7.983
7.855
7.983
2,672
+0.06(+0.72%)
Dec 11, 2002
7.862
8.025
7.862
7.926
14,490
+0.03(+0.36%)
Dec 10, 2002
7.890
7.983
7.890
7.897
15,615
-0.02(-0.27%)
Dec 09, 2002
7.819
7.919
7.819
7.919
12,520
-0.18(-2.19%)
Dec 06, 2002
7.997
8.096
7.848
8.096
17,444
+0.08(+0.98%)
Dec 05, 2002
8.175
8.175
8.018
8.018
3,516
-0.12(-1.48%)
Dec 04, 2002
8.004
8.139
8.004
8.139
5,486
+0.14(+1.69%)
Dec 03, 2002
8.167
8.167
8.004
8.004
5,908
-0.14(-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
.