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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2003 8.774 8.882 8.745 8.882 9,508 +0.11(+1.24%)
Jul 31, 2003 8.824 8.875 8.774 8.774 4,822 -0.09(-0.98%)
Jul 30, 2003 8.752 8.882 8.752 8.861 11,850 +0.09(+1.08%)
Jul 29, 2003 8.955 8.955 8.759 8.766 77,581 -0.20(-2.27%)
Jul 28, 2003 8.832 8.991 8.788 8.970 88,054 +0.20(+2.23%)
Jul 25, 2003 8.774 8.817 8.752 8.774 8,681 +0.01(+0.08%)
Jul 24, 2003 8.687 8.810 8.687 8.766 9,232 +0.11(+1.26%)
Jul 23, 2003 8.737 8.737 8.657 8.657 3,858 +0.01(+0.08%)
Jul 22, 2003 8.585 8.672 8.541 8.650 23,150 +0.02(+0.25%)
Jul 21, 2003 8.527 8.665 8.527 8.628 14,744 -0.03(-0.34%)
Jul 18, 2003 8.534 8.657 8.505 8.657 205,321 +0.05(+0.59%)
Jul 17, 2003 8.447 8.672 8.447 8.607 17,362 -0.03(-0.34%)
Jul 16, 2003 8.657 8.657 8.498 8.636 9,508 +0.02(+0.25%)
Jul 15, 2003 8.614 8.737 8.614 8.614 3,720 -0.11(-1.25%)
Jul 14, 2003 8.614 8.745 8.614 8.723 12,677 +0.21(+2.47%)
Jul 11, 2003 8.628 8.628 8.498 8.512 26,319 +0.00(+0.00%)
Jul 10, 2003 8.578 8.578 8.462 8.512 25,079 -0.16(-1.84%)
Jul 09, 2003 8.512 8.672 8.512 8.672 31,831 +0.16(+1.88%)
Jul 08, 2003 8.657 8.657 8.512 8.512 6,476 -0.14(-1.59%)
Jul 07, 2003 8.541 8.665 8.541 8.650 49,470 +0.11(+1.27%)
Jul 03, 2003 8.541 8.541 8.541 8.541 3,444 +0.00(+0.00%)
Jul 02, 2003 8.498 8.665 8.454 8.541 43,269 +0.04(+0.43%)
Jul 01, 2003 8.512 8.512 8.309 8.505 4,271 -0.04(-0.51%)
Jun 30, 2003 8.498 8.628 8.389 8.549 36,379 +0.15(+1.82%)
Jun 27, 2003 8.469 8.585 8.374 8.396 48,643 -0.13(-1.53%)
Jun 26, 2003 8.527 8.607 8.491 8.527 34,174 -0.07(-0.76%)
Jun 25, 2003 8.774 8.774 8.592 8.592 7,165 -0.17(-1.99%)
Jun 24, 2003 8.737 8.766 8.737 8.766 1,791 -0.01(-0.08%)
Jun 23, 2003 8.679 8.774 8.679 8.774 7,854 -0.08(-0.90%)
Jun 20, 2003 8.999 8.999 8.853 8.853 13,504 -0.18(-2.01%)
Jun 19, 2003 8.853 9.035 8.853 9.035 10,334 +0.07(+0.73%)
Jun 18, 2003 9.064 9.115 8.948 8.970 34,449 -0.16(-1.75%)
Jun 17, 2003 9.057 9.144 9.057 9.129 135,181 +0.08(+0.88%)
Jun 16, 2003 8.853 9.049 8.817 9.049 53,741 +0.20(+2.21%)
Jun 13, 2003 8.745 8.853 8.745 8.853 25,630 -0.13(-1.45%)
Jun 12, 2003 8.999 8.999 8.803 8.984 101,971 +0.07(+0.73%)
Jun 11, 2003 8.708 8.926 8.708 8.919 92,463 +0.22(+2.59%)
Jun 10, 2003 8.774 8.774 8.650 8.694 3,720 +0.02(+0.25%)
Jun 09, 2003 8.643 8.781 8.636 8.672 7,303 +0.14(+1.62%)
Jun 06, 2003 8.737 8.759 8.534 8.534 60,080 -0.25(-2.89%)
Jun 05, 2003 8.737 8.795 8.679 8.788 5,098 +0.15(+1.76%)
Jun 04, 2003 8.636 8.636 8.636 8.636 688 +0.12(+1.36%)
Jun 03, 2003 8.665 8.665 8.498 8.520 19,843 -0.23(-2.65%)
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.