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
)
48.02
-0.30 (-0.62%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 31, 2003
7.549
7.593
7.445
7.512
6,209
-0.08(-1.07%)
Mar 28, 2003
7.408
7.593
7.408
7.593
19,708
+0.07(+0.99%)
Mar 27, 2003
7.519
7.519
7.519
7.519
2,159
-0.15(-1.93%)
Mar 26, 2003
7.519
7.667
7.519
7.667
6,209
+0.18(+2.37%)
Mar 25, 2003
7.623
7.623
7.445
7.489
12,824
-0.02(-0.30%)
Mar 24, 2003
7.482
7.526
7.349
7.512
40,767
-0.25(-3.24%)
Mar 21, 2003
7.667
7.845
7.667
7.763
20,383
+0.05(+0.67%)
Mar 20, 2003
7.489
7.712
7.489
7.712
26,998
+0.22(+2.97%)
Mar 19, 2003
7.519
7.593
7.415
7.489
3,104
+0.15(+2.02%)
Mar 18, 2003
7.512
7.512
7.304
7.341
8,909
-0.01(-0.20%)
Mar 17, 2003
7.082
7.363
7.082
7.356
11,474
+0.28(+3.98%)
Mar 14, 2003
6.986
7.075
6.986
7.075
33,747
+0.03(+0.42%)
Mar 13, 2003
6.897
7.045
6.897
7.045
10,529
+0.17(+2.48%)
Mar 12, 2003
6.956
6.956
6.749
6.875
66,145
-0.19(-2.73%)
Mar 11, 2003
7.112
7.112
6.941
7.067
2,969
+0.13(+1.81%)
Mar 10, 2003
7.149
7.149
6.934
6.941
70,195
-0.30(-4.19%)
Mar 07, 2003
7.282
7.282
7.104
7.245
11,069
-0.11(-1.51%)
Mar 06, 2003
7.371
7.371
7.230
7.356
7,154
+0.08(+1.12%)
Mar 05, 2003
7.230
7.275
7.230
7.275
7,964
-0.10(-1.31%)
Mar 04, 2003
7.586
7.586
7.371
7.371
4,184
-0.33(-4.23%)
Mar 03, 2003
7.726
7.726
7.556
7.697
9,854
+0.21(+2.87%)
Feb 28, 2003
7.519
7.556
7.482
7.482
8,504
+0.00(+0.00%)
Feb 27, 2003
7.334
7.482
7.312
7.482
12,014
+0.01(+0.10%)
Feb 26, 2003
7.504
7.504
7.341
7.475
4,724
-0.07(-0.98%)
Feb 25, 2003
7.519
7.549
7.519
7.549
15,119
-0.15(-1.92%)
Feb 24, 2003
7.578
7.697
7.556
7.697
6,074
-0.01(-0.10%)
Feb 21, 2003
7.704
7.704
7.630
7.704
12,959
+0.00(+0.00%)
Feb 20, 2003
7.704
7.734
7.563
7.704
15,119
+0.15(+1.96%)
Feb 19, 2003
7.593
7.704
7.482
7.556
42,252
-0.25(-3.23%)
Feb 18, 2003
7.852
7.852
7.808
7.808
19,708
+0.07(+0.96%)
Feb 14, 2003
7.741
7.786
7.608
7.734
9,854
+0.16(+2.15%)
Feb 13, 2003
7.489
7.623
7.489
7.571
1,214
+0.04(+0.59%)
Feb 12, 2003
7.600
7.623
7.489
7.526
16,198
-0.07(-0.97%)
Feb 11, 2003
7.600
7.771
7.600
7.600
14,714
+0.07(+0.98%)
Feb 10, 2003
7.630
7.630
7.519
7.526
4,319
-0.17(-2.21%)
Feb 07, 2003
7.860
7.860
7.667
7.697
47,786
-0.25(-3.17%)
Feb 06, 2003
7.956
7.956
7.949
7.949
14,849
-0.05(-0.65%)
Feb 05, 2003
8.067
8.067
8.001
8.001
34,827
-0.07(-0.83%)
Feb 04, 2003
7.934
8.075
7.934
8.067
20,788
+0.13(+1.68%)
Feb 03, 2003
7.963
8.052
7.926
7.934
14,984
+0.01(+0.09%)
Jan 31, 2003
8.067
8.067
7.919
7.926
4,589
-0.11(-1.38%)
Jan 30, 2003
8.112
8.112
8.038
8.038
20,788
+0.10(+1.21%)
Jan 29, 2003
7.963
7.963
7.823
7.941
4,994
+0.11(+1.42%)
Jan 28, 2003
7.949
7.949
7.830
7.830
26,053
-0.03(-0.38%)
Jan 27, 2003
8.097
8.097
7.860
7.860
15,928
-0.27(-3.37%)
Jan 24, 2003
8.163
8.282
8.015
8.134
10,124
-0.03(-0.36%)
Jan 23, 2003
8.186
8.282
8.163
8.163
14,984
+0.00(+0.00%)
Jan 22, 2003
8.156
8.163
8.156
8.163
7,154
-0.24(-2.82%)
Jan 21, 2003
8.371
8.475
8.304
8.401
7,154
-0.05(-0.61%)
Jan 17, 2003
8.452
8.586
8.445
8.452
9,989
-0.05(-0.61%)
Jan 16, 2003
8.601
8.615
8.504
8.504
22,408
-0.10(-1.12%)
Jan 15, 2003
8.741
8.845
8.601
8.601
21,328
-0.32(-3.57%)
Jan 14, 2003
8.556
8.926
8.556
8.919
34,962
+0.38(+4.42%)
Jan 13, 2003
8.645
8.764
8.541
8.541
8,504
-0.03(-0.35%)
Jan 10, 2003
8.667
8.675
8.571
8.571
22,138
-0.01(-0.17%)
Jan 09, 2003
8.482
8.623
8.482
8.586
8,909
+0.05(+0.61%)
Jan 08, 2003
8.563
8.563
8.534
8.534
4,049
-0.11(-1.29%)
Jan 07, 2003
8.460
8.660
8.460
8.645
17,413
-0.05(-0.60%)
Jan 06, 2003
8.519
8.697
8.519
8.697
2,834
+0.12(+1.38%)
Jan 03, 2003
8.415
8.586
8.415
8.578
9,719
+0.27(+3.21%)
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
.