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

Switzerland Ishares MSCI ETF (NY: EWL )

49.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2002 7.583 7.714 7.554 7.700 87,502 +0.03(+0.38%)
Sep 27, 2002 7.794 7.794 7.671 7.671 6,889 -0.03(-0.38%)
Sep 26, 2002 7.634 7.750 7.583 7.700 16,535 +0.21(+2.81%)
Sep 25, 2002 7.612 7.612 7.337 7.489 5,787 +0.13(+1.78%)
Sep 24, 2002 7.228 7.359 7.228 7.359 16,122 -0.02(-0.29%)
Sep 23, 2002 7.518 7.547 7.257 7.380 12,126 -0.30(-3.97%)
Sep 20, 2002 7.866 7.874 7.591 7.685 24,390 +0.12(+1.63%)
Sep 19, 2002 7.583 7.620 7.547 7.562 9,094 -0.36(-4.49%)
Sep 18, 2002 7.671 7.917 7.656 7.917 16,535 +0.09(+1.21%)
Sep 17, 2002 8.041 8.041 7.772 7.823 15,295 -0.22(-2.80%)
Sep 16, 2002 8.055 8.055 8.019 8.048 37,343 +0.05(+0.64%)
Sep 13, 2002 8.084 8.084 7.917 7.997 303,159 -0.10(-1.25%)
Sep 12, 2002 8.193 8.222 8.099 8.099 1,102 -0.19(-2.28%)
Sep 11, 2002 8.345 8.454 8.280 8.287 8,956 -0.01(-0.09%)
Sep 10, 2002 8.266 8.316 8.193 8.295 8,956 -0.01(-0.09%)
Sep 09, 2002 8.099 8.302 8.099 8.302 413 -0.04(-0.44%)
Sep 06, 2002 8.309 8.418 8.287 8.338 10,334 +0.07(+0.88%)
Sep 05, 2002 8.128 8.266 7.888 8.266 29,626 +0.35(+4.40%)
Sep 04, 2002 8.055 8.099 7.917 7.917 81,715 -0.10(-1.27%)
Sep 03, 2002 8.200 8.266 7.983 8.019 33,347 -0.33(-4.00%)
Aug 30, 2002 8.258 8.483 8.251 8.353 99,629 +0.12(+1.41%)
Aug 29, 2002 8.411 8.425 8.208 8.237 15,157 -0.39(-4.54%)
Aug 28, 2002 8.708 8.708 8.498 8.628 29,489 -0.22(-2.54%)
Aug 27, 2002 8.853 8.948 8.716 8.853 29,075 +0.01(+0.08%)
Aug 26, 2002 8.839 8.897 8.795 8.846 68,899 +0.17(+1.92%)
Aug 23, 2002 8.643 8.897 8.643 8.679 8,130 -0.20(-2.29%)
Aug 22, 2002 8.853 8.948 8.679 8.882 35,965 +0.13(+1.49%)
Aug 21, 2002 8.716 8.810 8.694 8.752 964 +0.18(+2.12%)
Aug 20, 2002 8.578 8.665 8.454 8.570 55,119 -0.24(-2.72%)
Aug 16, 2002 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Aug 15, 2002 8.810 8.839 8.708 8.810 33,760 -0.03(-0.33%)
Aug 14, 2002 8.636 8.839 8.556 8.839 28,800 +0.38(+4.55%)
Aug 13, 2002 8.338 8.607 8.338 8.454 54,844 -0.05(-0.60%)
Aug 12, 2002 8.411 8.505 8.331 8.505 4,822 +0.28(+3.35%)
Aug 07, 2002 8.331 8.331 8.142 8.229 185,892 +0.17(+2.07%)
Aug 06, 2002 8.128 8.258 7.990 8.062 67,935 +0.30(+3.83%)
Aug 05, 2002 7.925 8.084 7.758 7.765 41,339 -0.55(-6.63%)
Aug 02, 2002 8.244 8.338 8.244 8.316 4,271 -0.08(-0.95%)
Aug 01, 2002 8.454 8.462 8.374 8.396 9,370 -0.07(-0.86%)
Jul 31, 2002 8.628 8.628 8.425 8.469 27,973 -0.10(-1.19%)
Jul 30, 2002 8.541 8.774 8.527 8.570 16,811 -0.19(-2.15%)
Jul 29, 2002 8.599 8.774 8.534 8.759 24,528 +0.52(+6.25%)
Jul 26, 2002 8.244 8.345 8.244 8.244 1,240 -0.10(-1.22%)
Jul 25, 2002 7.983 8.374 7.983 8.345 23,425 +0.32(+3.98%)
Jul 24, 2002 7.337 8.193 7.329 8.026 104,176 +0.44(+5.74%)
Jul 23, 2002 7.765 7.779 7.591 7.591 4,822 -0.39(-4.91%)
Jul 22, 2002 8.106 8.200 7.946 7.983 41,477 -0.40(-4.76%)
Jul 19, 2002 8.483 8.541 8.382 8.382 21,083 -0.37(-4.23%)
Jul 17, 2002 8.853 8.955 8.745 8.752 15,433 -0.42(-4.59%)
Jul 12, 2002 8.970 9.173 8.970 9.173 2,618 -0.01(-0.16%)
Jul 11, 2002 9.042 9.216 8.999 9.187 60,080 +0.00(+0.00%)
Jul 10, 2002 9.644 9.644 9.187 9.187 17,362 -0.44(-4.52%)
Jul 09, 2002 9.826 9.826 9.550 9.623 23,425 -0.13(-1.34%)
Jul 08, 2002 9.790 9.790 9.753 9.753 68,899 +0.12(+1.28%)
Jul 05, 2002 9.434 9.644 9.434 9.630 12,126 +0.37(+4.00%)
Jul 04, 2002 9.434 9.434 9.216 9.260 22,185 +0.00(+0.00%)
Jul 03, 2002 9.434 9.434 9.216 9.260 22,185 -0.26(-2.74%)
Jul 02, 2002 9.557 9.572 9.434 9.521 8,956 -0.21(-2.16%)
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.