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

Switzerland Ishares MSCI ETF (NY: EWL )

48.75 -0.66 (-1.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2002 9.525 9.646 9.525 9.539 3,378 -0.01(-0.15%)
Apr 29, 2002 9.525 9.689 9.525 9.554 5,068 -0.06(-0.59%)
Apr 26, 2002 9.589 9.618 9.518 9.610 2,815 +0.00(+0.00%)
Apr 25, 2002 9.660 9.689 9.561 9.610 9,432 +0.06(+0.59%)
Apr 24, 2002 9.653 9.653 9.554 9.554 16,753 -0.01(-0.07%)
Apr 23, 2002 9.582 9.653 9.561 9.561 5,631 -0.09(-0.96%)
Apr 22, 2002 9.625 9.689 9.561 9.653 61,100 -0.04(-0.44%)
Apr 19, 2002 9.603 9.703 9.561 9.696 20,976 +0.04(+0.44%)
Apr 18, 2002 9.589 9.653 9.539 9.653 54,342 +0.06(+0.67%)
Apr 17, 2002 9.625 9.625 9.525 9.589 7,180 +0.01(+0.15%)
Apr 16, 2002 9.419 9.575 9.419 9.575 18,302 +0.19(+2.04%)
Apr 15, 2002 9.376 9.475 9.376 9.383 1,548 +0.01(+0.15%)
Apr 12, 2002 9.277 9.412 9.277 9.369 14,078 +0.03(+0.30%)
Apr 11, 2002 9.383 9.447 9.312 9.341 6,476 -0.19(-2.01%)
Apr 10, 2002 9.539 9.539 9.532 9.532 985 +0.13(+1.44%)
Apr 09, 2002 9.447 9.447 9.305 9.397 11,262 +0.16(+1.69%)
Apr 08, 2002 9.248 9.369 9.241 9.241 18,865 -0.29(-3.06%)
Apr 05, 2002 9.546 9.554 9.419 9.532 17,738 -0.04(-0.45%)
Apr 04, 2002 9.546 9.582 9.447 9.575 28,156 +0.09(+0.97%)
Apr 03, 2002 9.554 9.618 9.483 9.483 2,956 -0.06(-0.67%)
Apr 02, 2002 9.475 9.561 9.348 9.546 84,893 +0.04(+0.37%)
Apr 01, 2002 9.390 9.511 9.341 9.511 25,059 +0.19(+2.06%)
Mar 29, 2002 9.213 9.319 9.213 9.319 4,364 +0.00(+0.00%)
Mar 28, 2002 9.213 9.319 9.213 9.319 4,364 -0.01(-0.15%)
Mar 27, 2002 9.248 9.333 9.241 9.333 15,486 -0.03(-0.30%)
Mar 26, 2002 9.362 9.362 9.248 9.362 10,981 +0.11(+1.15%)
Mar 25, 2002 9.404 9.404 9.248 9.255 30,550 -0.13(-1.36%)
Mar 22, 2002 9.383 9.383 9.383 9.383 1,970 -0.02(-0.23%)
Mar 21, 2002 9.397 9.404 9.284 9.404 11,825 +0.00(+0.00%)
Mar 20, 2002 9.284 9.404 9.284 9.404 9,432 +0.02(+0.23%)
Mar 19, 2002 9.284 9.404 9.269 9.383 25,482 +0.06(+0.61%)
Mar 18, 2002 9.390 9.440 9.277 9.326 15,908 +0.01(+0.08%)
Mar 15, 2002 9.333 9.369 9.241 9.319 174,010 +0.03(+0.31%)
Mar 14, 2002 9.135 9.298 9.135 9.291 11,966 +0.10(+1.08%)
Mar 13, 2002 9.191 9.213 9.127 9.191 18,020 +0.06(+0.62%)
Mar 12, 2002 9.078 9.135 8.992 9.135 1,956,908 -0.06(-0.62%)
Mar 11, 2002 9.127 9.191 9.028 9.191 7,602 +0.00(+0.00%)
Mar 08, 2002 9.163 9.234 9.127 9.191 24,496 +0.07(+0.78%)
Mar 07, 2002 9.042 9.120 8.992 9.120 12,107 +0.11(+1.18%)
Mar 06, 2002 8.886 9.014 8.886 9.014 7,180 +0.23(+2.67%)
Mar 05, 2002 8.701 8.886 8.701 8.779 51,668 -0.03(-0.32%)
Mar 04, 2002 8.872 8.907 8.808 8.808 1,830 +0.14(+1.64%)
Mar 01, 2002 8.737 8.737 8.666 8.666 6,194 -0.03(-0.33%)
Feb 28, 2002 8.595 8.694 8.595 8.694 2,252 +0.04(+0.41%)
Feb 27, 2002 8.559 8.694 8.531 8.659 10,699 +0.13(+1.58%)
Feb 26, 2002 8.538 8.538 8.524 8.524 2,815 -0.04(-0.41%)
Feb 25, 2002 8.652 8.652 8.524 8.559 2,252 -0.01(-0.08%)
Feb 22, 2002 8.559 8.566 8.559 8.566 8,306 -0.06(-0.66%)
Feb 21, 2002 8.495 8.623 8.495 8.623 1,830 +0.13(+1.51%)
Feb 20, 2002 8.495 8.623 8.495 8.495 4,927 -0.16(-1.89%)
Feb 19, 2002 8.694 8.694 8.566 8.659 647,610 -0.04(-0.49%)
Feb 18, 2002 8.701 8.701 8.701 8.701 0 +0.00(+0.00%)
Feb 15, 2002 8.701 8.701 8.701 8.701 0 +0.00(+0.00%)
Feb 14, 2002 8.701 8.737 8.701 8.701 19,991 -0.02(-0.24%)
Feb 13, 2002 8.580 8.730 8.580 8.723 3,519 +0.11(+1.32%)
Feb 12, 2002 8.687 8.694 8.566 8.609 323,805 -0.13(-1.46%)
Feb 11, 2002 8.701 8.737 8.602 8.737 10,558 +0.21(+2.41%)
Feb 08, 2002 8.595 8.666 8.524 8.531 54,765 +0.03(+0.33%)
Feb 07, 2002 8.524 8.623 8.417 8.502 14,923 +0.13(+1.61%)
Feb 06, 2002 8.318 8.446 8.318 8.367 10,277 -0.11(-1.34%)
Feb 05, 2002 8.360 8.481 8.353 8.481 4,645 +0.04(+0.42%)
Feb 04, 2002 8.367 8.446 8.367 8.446 1,689 +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.