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

Switzerland Ishares MSCI ETF (NY: EWL )

48.64 +0.31 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 7.903 7.903 7.758 7.765 4,685 -0.11(-1.38%)
Jan 30, 2003 7.946 7.946 7.874 7.874 21,221 +0.09(+1.21%)
Jan 29, 2003 7.801 7.801 7.663 7.779 5,098 +0.11(+1.42%)
Jan 28, 2003 7.787 7.787 7.671 7.671 26,595 -0.03(-0.38%)
Jan 27, 2003 7.932 7.932 7.700 7.700 16,260 -0.27(-3.37%)
Jan 24, 2003 7.997 8.113 7.852 7.968 10,334 -0.03(-0.36%)
Jan 23, 2003 8.019 8.113 7.997 7.997 15,295 +0.00(+0.00%)
Jan 22, 2003 7.990 7.997 7.990 7.997 7,303 -0.23(-2.82%)
Jan 21, 2003 8.200 8.302 8.135 8.229 7,303 -0.05(-0.61%)
Jan 17, 2003 8.280 8.411 8.273 8.280 10,197 -0.05(-0.61%)
Jan 16, 2003 8.425 8.440 8.331 8.331 22,874 -0.09(-1.12%)
Jan 15, 2003 8.563 8.665 8.425 8.425 21,772 -0.31(-3.57%)
Jan 14, 2003 8.382 8.745 8.382 8.737 35,690 +0.37(+4.42%)
Jan 13, 2003 8.469 8.585 8.367 8.367 8,681 -0.03(-0.35%)
Jan 10, 2003 8.491 8.498 8.396 8.396 22,599 -0.01(-0.17%)
Jan 09, 2003 8.309 8.447 8.309 8.411 9,094 +0.05(+0.61%)
Jan 08, 2003 8.389 8.389 8.360 8.360 4,133 -0.11(-1.29%)
Jan 07, 2003 8.287 8.483 8.287 8.469 17,776 -0.05(-0.60%)
Jan 06, 2003 8.345 8.520 8.345 8.520 2,893 +0.12(+1.38%)
Jan 03, 2003 8.244 8.411 8.244 8.403 9,921 +0.26(+3.21%)
Jan 02, 2003 8.106 8.164 8.026 8.142 21,910 +0.08(+0.99%)
Dec 31, 2002 8.128 8.128 8.055 8.062 10,197 -0.07(-0.80%)
Dec 30, 2002 8.084 8.128 7.954 8.128 8,543 +0.34(+4.38%)
Dec 27, 2002 7.881 7.881 7.787 7.787 2,893 -0.34(-4.20%)
Dec 26, 2002 8.128 8.128 8.128 8.128 275 -0.01(-0.18%)
Dec 24, 2002 8.142 8.142 8.142 8.142 1,515 +0.15(+1.81%)
Dec 23, 2002 8.120 8.120 7.910 7.997 16,398 +0.01(+0.18%)
Dec 20, 2002 7.983 8.128 7.946 7.983 9,921 -0.09(-1.17%)
Dec 19, 2002 8.128 8.128 7.990 8.077 11,988 +0.05(+0.63%)
Dec 18, 2002 8.200 8.200 8.019 8.026 47,403 -0.11(-1.34%)
Dec 17, 2002 8.244 8.331 8.099 8.135 73,447 +0.00(+0.00%)
Dec 16, 2002 8.062 8.222 8.062 8.135 10,610 +0.06(+0.72%)
Dec 13, 2002 8.070 8.157 8.070 8.077 8,819 -0.07(-0.89%)
Dec 12, 2002 8.019 8.149 8.019 8.149 2,618 +0.06(+0.72%)
Dec 11, 2002 8.026 8.193 8.026 8.091 14,193 +0.03(+0.36%)
Dec 10, 2002 8.055 8.149 8.055 8.062 15,295 -0.02(-0.27%)
Dec 09, 2002 7.983 8.084 7.983 8.084 12,264 -0.18(-2.19%)
Dec 06, 2002 8.164 8.266 8.012 8.266 17,087 +0.08(+0.98%)
Dec 05, 2002 8.345 8.345 8.186 8.186 3,444 -0.12(-1.48%)
Dec 04, 2002 8.171 8.309 8.171 8.309 5,374 +0.14(+1.69%)
Dec 03, 2002 8.338 8.338 8.171 8.171 5,787 -0.15(-1.75%)
Dec 02, 2002 8.418 8.447 8.280 8.316 45,611 -0.05(-0.61%)
Nov 29, 2002 8.433 8.491 8.345 8.367 37,343 +0.02(+0.26%)
Nov 27, 2002 8.367 8.454 8.251 8.345 4,271 +0.18(+2.22%)
Nov 26, 2002 8.367 8.396 8.164 8.164 35,827 -0.16(-1.92%)
Nov 25, 2002 8.171 8.425 8.171 8.324 11,437 -0.18(-2.13%)
Nov 22, 2002 8.483 8.505 8.360 8.505 23,563 +0.02(+0.26%)
Nov 21, 2002 8.418 8.483 8.360 8.483 4,960 +0.24(+2.90%)
Nov 20, 2002 8.062 8.244 8.062 8.244 32,934 +0.07(+0.89%)
Nov 19, 2002 8.244 8.367 8.171 8.171 7,854 -0.12(-1.40%)
Nov 18, 2002 8.447 8.447 8.237 8.287 9,370 -0.09(-1.13%)
Nov 15, 2002 8.055 8.382 8.055 8.382 12,677 +0.24(+2.94%)
Nov 14, 2002 8.135 8.273 8.135 8.142 5,374 +0.18(+2.28%)
Nov 13, 2002 8.055 8.091 7.961 7.961 20,394 -0.20(-2.40%)
Nov 12, 2002 8.084 8.179 7.961 8.157 29,489 +0.20(+2.55%)
Nov 11, 2002 8.055 8.055 7.954 7.954 3,169 -0.26(-3.18%)
Nov 08, 2002 8.229 8.229 8.106 8.215 18,878 +0.07(+0.89%)
Nov 07, 2002 8.113 8.251 8.099 8.142 15,571 -0.22(-2.69%)
Nov 06, 2002 8.215 8.367 8.215 8.367 1,791 +0.16(+1.95%)
Nov 05, 2002 8.302 8.302 8.208 8.208 1,240 -0.02(-0.26%)
Nov 04, 2002 8.164 8.229 8.157 8.229 13,917 +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.