Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Ishares MSCI ETF (NY: EWL )

48.49 -0.40 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.897 7.897 7.752 7.759 4,688 -0.11(-1.38%)
Jan 30, 2003 7.940 7.940 7.868 7.868 21,237 +0.09(+1.21%)
Jan 29, 2003 7.795 7.795 7.658 7.774 5,102 +0.11(+1.42%)
Jan 28, 2003 7.781 7.781 7.665 7.665 26,615 -0.03(-0.38%)
Jan 27, 2003 7.926 7.926 7.694 7.694 16,272 -0.27(-3.37%)
Jan 24, 2003 7.991 8.107 7.846 7.962 10,342 -0.03(-0.36%)
Jan 23, 2003 8.013 8.107 7.991 7.991 15,307 +0.00(+0.00%)
Jan 22, 2003 7.984 7.991 7.984 7.991 7,308 -0.23(-2.82%)
Jan 21, 2003 8.194 8.296 8.129 8.223 7,308 -0.05(-0.61%)
Jan 17, 2003 8.274 8.404 8.267 8.274 10,204 -0.05(-0.61%)
Jan 16, 2003 8.419 8.433 8.325 8.325 22,891 -0.09(-1.12%)
Jan 15, 2003 8.557 8.658 8.419 8.419 21,788 -0.31(-3.57%)
Jan 14, 2003 8.375 8.738 8.375 8.731 35,716 +0.37(+4.42%)
Jan 13, 2003 8.462 8.579 8.361 8.361 8,687 -0.03(-0.35%)
Jan 10, 2003 8.484 8.491 8.390 8.390 22,616 -0.01(-0.17%)
Jan 09, 2003 8.303 8.441 8.303 8.404 9,101 +0.05(+0.61%)
Jan 08, 2003 8.383 8.383 8.354 8.354 4,137 -0.11(-1.29%)
Jan 07, 2003 8.281 8.477 8.281 8.462 17,789 -0.05(-0.60%)
Jan 06, 2003 8.339 8.513 8.339 8.513 2,895 +0.12(+1.38%)
Jan 03, 2003 8.238 8.404 8.238 8.397 9,929 +0.26(+3.21%)
Jan 02, 2003 8.100 8.158 8.020 8.136 21,926 +0.08(+0.99%)
Dec 31, 2002 8.122 8.122 8.049 8.056 10,204 -0.07(-0.80%)
Dec 30, 2002 8.078 8.122 7.948 8.122 8,549 +0.34(+4.38%)
Dec 27, 2002 7.875 7.875 7.781 7.781 2,895 -0.34(-4.20%)
Dec 26, 2002 8.122 8.122 8.122 8.122 275 -0.01(-0.18%)
Dec 24, 2002 8.136 8.136 8.136 8.136 1,516 +0.15(+1.81%)
Dec 23, 2002 8.114 8.114 7.904 7.991 16,410 +0.01(+0.18%)
Dec 20, 2002 7.977 8.122 7.940 7.977 9,929 -0.09(-1.17%)
Dec 19, 2002 8.122 8.122 7.984 8.071 11,997 +0.05(+0.63%)
Dec 18, 2002 8.194 8.194 8.013 8.020 47,438 -0.11(-1.34%)
Dec 17, 2002 8.238 8.325 8.093 8.129 73,502 +0.00(+0.00%)
Dec 16, 2002 8.056 8.216 8.056 8.129 10,618 +0.06(+0.72%)
Dec 13, 2002 8.064 8.151 8.064 8.071 8,825 -0.07(-0.89%)
Dec 12, 2002 8.013 8.143 8.013 8.143 2,620 +0.06(+0.72%)
Dec 11, 2002 8.020 8.187 8.020 8.085 14,204 +0.03(+0.36%)
Dec 10, 2002 8.049 8.143 8.049 8.056 15,307 -0.02(-0.27%)
Dec 09, 2002 7.977 8.078 7.977 8.078 12,273 -0.18(-2.19%)
Dec 06, 2002 8.158 8.259 8.006 8.259 17,099 +0.08(+0.98%)
Dec 05, 2002 8.339 8.339 8.180 8.180 3,447 -0.12(-1.48%)
Dec 04, 2002 8.165 8.303 8.165 8.303 5,378 +0.14(+1.69%)
Dec 03, 2002 8.332 8.332 8.165 8.165 5,791 -0.15(-1.75%)
Dec 02, 2002 8.412 8.441 8.274 8.310 45,645 -0.05(-0.61%)
Nov 29, 2002 8.426 8.484 8.339 8.361 37,371 +0.02(+0.26%)
Nov 27, 2002 8.361 8.448 8.245 8.339 4,274 +0.18(+2.22%)
Nov 26, 2002 8.361 8.390 8.158 8.158 35,854 -0.16(-1.92%)
Nov 25, 2002 8.165 8.419 8.165 8.317 11,445 -0.18(-2.13%)
Nov 22, 2002 8.477 8.499 8.354 8.499 23,581 +0.02(+0.26%)
Nov 21, 2002 8.412 8.477 8.354 8.477 4,964 +0.24(+2.90%)
Nov 20, 2002 8.056 8.238 8.056 8.238 32,958 +0.07(+0.89%)
Nov 19, 2002 8.238 8.361 8.165 8.165 7,860 -0.12(-1.40%)
Nov 18, 2002 8.441 8.441 8.230 8.281 9,377 -0.09(-1.13%)
Nov 15, 2002 8.049 8.375 8.049 8.375 12,687 +0.24(+2.94%)
Nov 14, 2002 8.129 8.267 8.129 8.136 5,378 +0.18(+2.28%)
Nov 13, 2002 8.049 8.085 7.955 7.955 20,409 -0.20(-2.40%)
Nov 12, 2002 8.078 8.172 7.955 8.151 29,511 +0.20(+2.55%)
Nov 11, 2002 8.049 8.049 7.948 7.948 3,171 -0.26(-3.18%)
Nov 08, 2002 8.223 8.223 8.100 8.209 18,892 +0.07(+0.89%)
Nov 07, 2002 8.107 8.245 8.093 8.136 15,583 -0.22(-2.69%)
Nov 06, 2002 8.209 8.361 8.209 8.361 1,792 +0.16(+1.95%)
Nov 05, 2002 8.296 8.296 8.201 8.201 1,241 -0.02(-0.26%)
Nov 04, 2002 8.158 8.223 8.151 8.223 13,928 +0.14(+1.70%)
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.