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 (%)
Oct 31, 2003 9.608 9.608 9.608 9.608 0 +0.00(+0.00%)
Oct 30, 2003 9.608 9.608 9.608 9.608 1,240 +0.22(+2.32%)
Oct 29, 2003 9.361 9.499 9.361 9.390 8,543 -0.22(-2.34%)
Oct 28, 2003 9.615 9.615 9.615 9.615 13,779 +0.04(+0.45%)
Oct 27, 2003 9.608 9.615 9.485 9.572 12,677 +0.00(+0.00%)
Oct 24, 2003 9.565 9.572 9.565 9.572 9,645 +0.10(+1.07%)
Oct 23, 2003 9.572 9.572 9.441 9.470 10,610 -0.09(-0.91%)
Oct 22, 2003 9.448 9.572 9.441 9.557 9,094 -0.11(-1.13%)
Oct 21, 2003 9.608 9.666 9.608 9.666 32,520 +0.06(+0.60%)
Oct 20, 2003 9.608 9.608 9.507 9.608 6,200 +0.01(+0.08%)
Oct 17, 2003 9.572 9.601 9.572 9.601 7,716 +0.10(+1.07%)
Oct 16, 2003 9.499 9.499 9.499 9.499 0 +0.01(+0.15%)
Oct 15, 2003 9.688 9.688 9.485 9.485 174,316 -0.20(-2.02%)
Oct 14, 2003 9.572 9.681 9.448 9.681 59,253 +0.07(+0.68%)
Oct 13, 2003 9.659 9.659 9.615 9.615 15,295 -0.07(-0.67%)
Oct 10, 2003 9.521 9.521 9.521 9.681 15,846 +0.13(+1.37%)
Oct 09, 2003 9.550 9.550 9.550 9.550 3,582 +0.08(+0.84%)
Oct 08, 2003 9.543 9.543 9.470 9.470 13,642 +0.03(+0.31%)
Oct 07, 2003 9.441 9.441 9.441 9.441 0 +0.00(+0.00%)
Oct 06, 2003 9.390 9.485 9.383 9.441 35,690 +0.07(+0.70%)
Oct 03, 2003 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Oct 02, 2003 9.376 9.376 9.376 9.376 18,740 +0.06(+0.62%)
Oct 01, 2003 9.318 9.318 9.224 9.318 2,893 +0.04(+0.47%)
Sep 30, 2003 9.274 9.274 9.274 9.274 22,323 -0.01(-0.08%)
Sep 29, 2003 9.129 9.282 9.129 9.282 2,066 +0.12(+1.27%)
Sep 26, 2003 9.165 9.165 9.165 9.165 551 -0.12(-1.25%)
Sep 25, 2003 9.151 9.289 9.151 9.282 3,031 +0.04(+0.39%)
Sep 24, 2003 9.296 9.296 9.245 9.245 1,929 -0.07(-0.78%)
Sep 23, 2003 9.325 9.325 9.194 9.318 9,232 -0.01(-0.16%)
Sep 22, 2003 9.470 9.470 9.332 9.332 10,059 -0.19(-1.98%)
Sep 19, 2003 9.470 9.521 9.470 9.521 17,776 -0.01(-0.15%)
Sep 18, 2003 9.572 9.572 9.536 9.536 9,094 +0.01(+0.08%)
Sep 17, 2003 9.528 9.528 9.528 9.528 3,307 +0.23(+2.50%)
Sep 16, 2003 9.427 9.427 9.296 9.296 3,169 -0.01(-0.16%)
Sep 15, 2003 9.383 9.507 9.303 9.311 46,025 -0.11(-1.16%)
Sep 12, 2003 9.340 9.419 9.340 9.419 1,791 +0.08(+0.85%)
Sep 11, 2003 9.354 9.354 9.231 9.340 2,342 +0.09(+1.02%)
Sep 10, 2003 9.231 9.245 9.158 9.245 8,956 -0.01(-0.08%)
Sep 09, 2003 9.260 9.354 9.224 9.253 4,409 -0.15(-1.62%)
Sep 08, 2003 9.383 9.405 9.289 9.405 6,338 +0.12(+1.33%)
Sep 05, 2003 9.144 9.282 9.144 9.282 2,204 +0.14(+1.51%)
Sep 04, 2003 9.144 9.151 9.042 9.144 12,264 +0.04(+0.40%)
Sep 03, 2003 9.194 9.194 8.970 9.107 65,454 +0.12(+1.37%)
Sep 02, 2003 9.071 9.071 8.897 8.984 66,970 +0.11(+1.23%)
Aug 29, 2003 8.868 8.991 8.868 8.875 6,476 -0.12(-1.29%)
Aug 28, 2003 9.028 9.028 8.897 8.991 16,535 +0.04(+0.41%)
Aug 27, 2003 8.991 8.991 8.832 8.955 1,515 +0.03(+0.33%)
Aug 26, 2003 8.955 8.955 8.781 8.926 58,978 -0.04(-0.40%)
Aug 25, 2003 8.832 8.962 8.824 8.962 79,786 -0.04(-0.48%)
Aug 22, 2003 8.897 9.020 8.897 9.006 6,063 +0.13(+1.47%)
Aug 21, 2003 9.093 9.107 8.875 8.875 16,398 -0.17(-1.85%)
Aug 20, 2003 9.020 9.057 8.933 9.042 52,363 +0.00(+0.00%)
Aug 19, 2003 8.911 9.042 8.911 9.042 2,618 +0.07(+0.73%)
Aug 18, 2003 8.919 8.977 8.817 8.977 18,465 -0.09(-1.04%)
Aug 15, 2003 9.071 9.071 9.071 9.071 4,685 +0.28(+3.22%)
Aug 14, 2003 8.788 8.861 8.752 8.788 15,433 -0.10(-1.14%)
Aug 13, 2003 8.933 8.933 8.890 8.890 34,312 +0.07(+0.74%)
Aug 12, 2003 8.890 8.890 8.824 8.824 12,126 -0.02(-0.25%)
Aug 11, 2003 8.882 8.882 8.759 8.846 3,444 +0.01(+0.08%)
Aug 08, 2003 8.788 8.875 8.788 8.839 3,169 -0.04(-0.41%)
Aug 07, 2003 8.846 8.882 8.803 8.875 4,409 +0.04(+0.49%)
Aug 06, 2003 8.890 8.941 8.824 8.832 10,059 -0.01(-0.16%)
Aug 05, 2003 9.020 9.020 8.839 8.846 2,204 -0.14(-1.53%)
Aug 04, 2003 8.948 8.984 8.810 8.984 6,752 +0.10(+1.14%)
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.