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

Switzerland Ishares MSCI ETF (NY: EWL )

49.72 -0.34 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 7.741 7.741 7.599 7.606 4,783 -0.11(-1.38%)
Jan 30, 2003 7.784 7.784 7.713 7.713 21,664 +0.09(+1.21%)
Jan 29, 2003 7.641 7.641 7.506 7.620 5,205 +0.11(+1.42%)
Jan 28, 2003 7.627 7.627 7.514 7.514 27,151 -0.03(-0.38%)
Jan 27, 2003 7.769 7.769 7.542 7.542 16,600 -0.26(-3.37%)
Jan 24, 2003 7.833 7.947 7.691 7.805 10,550 -0.03(-0.36%)
Jan 23, 2003 7.855 7.947 7.833 7.833 15,615 +0.00(+0.00%)
Jan 22, 2003 7.826 7.833 7.826 7.833 7,456 -0.23(-2.82%)
Jan 21, 2003 8.032 8.132 7.968 8.061 7,456 -0.05(-0.61%)
Jan 17, 2003 8.111 8.239 8.104 8.111 10,410 -0.05(-0.61%)
Jan 16, 2003 8.253 8.267 8.160 8.160 23,352 -0.09(-1.12%)
Jan 15, 2003 8.388 8.487 8.253 8.253 22,227 -0.31(-3.57%)
Jan 14, 2003 8.210 8.566 8.210 8.558 36,436 +0.36(+4.42%)
Jan 13, 2003 8.295 8.409 8.196 8.196 8,862 -0.03(-0.35%)
Jan 10, 2003 8.317 8.324 8.224 8.224 23,071 -0.01(-0.17%)
Jan 09, 2003 8.139 8.274 8.139 8.239 9,284 +0.05(+0.61%)
Jan 08, 2003 8.217 8.217 8.189 8.189 4,220 -0.11(-1.29%)
Jan 07, 2003 8.118 8.310 8.118 8.295 18,147 -0.05(-0.60%)
Jan 06, 2003 8.175 8.345 8.175 8.345 2,954 +0.11(+1.38%)
Jan 03, 2003 8.075 8.239 8.075 8.231 10,128 +0.26(+3.21%)
Jan 02, 2003 7.940 7.997 7.862 7.976 22,368 +0.08(+0.99%)
Dec 31, 2002 7.961 7.961 7.890 7.897 10,410 -0.06(-0.80%)
Dec 30, 2002 7.919 7.961 7.791 7.961 8,722 +0.33(+4.38%)
Dec 27, 2002 7.720 7.720 7.627 7.627 2,954 -0.33(-4.20%)
Dec 26, 2002 7.961 7.961 7.961 7.961 281 -0.01(-0.18%)
Dec 24, 2002 7.976 7.976 7.976 7.976 1,547 +0.14(+1.81%)
Dec 23, 2002 7.954 7.954 7.748 7.833 16,740 +0.01(+0.18%)
Dec 20, 2002 7.819 7.961 7.784 7.819 10,128 -0.09(-1.17%)
Dec 19, 2002 7.961 7.961 7.826 7.912 12,239 +0.05(+0.63%)
Dec 18, 2002 8.032 8.032 7.855 7.862 48,393 -0.11(-1.34%)
Dec 17, 2002 8.075 8.160 7.933 7.968 74,982 +0.00(+0.00%)
Dec 16, 2002 7.897 8.054 7.897 7.968 10,832 +0.06(+0.72%)
Dec 13, 2002 7.904 7.990 7.904 7.912 9,003 -0.07(-0.89%)
Dec 12, 2002 7.855 7.983 7.855 7.983 2,672 +0.06(+0.72%)
Dec 11, 2002 7.862 8.025 7.862 7.926 14,490 +0.03(+0.36%)
Dec 10, 2002 7.890 7.983 7.890 7.897 15,615 -0.02(-0.27%)
Dec 09, 2002 7.819 7.919 7.819 7.919 12,520 -0.18(-2.19%)
Dec 06, 2002 7.997 8.096 7.848 8.096 17,444 +0.08(+0.98%)
Dec 05, 2002 8.175 8.175 8.018 8.018 3,516 -0.12(-1.48%)
Dec 04, 2002 8.004 8.139 8.004 8.139 5,486 +0.14(+1.69%)
Dec 03, 2002 8.167 8.167 8.004 8.004 5,908 -0.14(-1.75%)
Dec 02, 2002 8.246 8.274 8.111 8.146 46,564 -0.05(-0.61%)
Nov 29, 2002 8.260 8.317 8.175 8.196 38,124 +0.02(+0.26%)
Nov 27, 2002 8.196 8.281 8.082 8.175 4,361 +0.18(+2.22%)
Nov 26, 2002 8.196 8.224 7.997 7.997 36,576 -0.16(-1.92%)
Nov 25, 2002 8.004 8.253 8.004 8.153 11,676 -0.18(-2.13%)
Nov 22, 2002 8.310 8.331 8.189 8.331 24,056 +0.02(+0.26%)
Nov 21, 2002 8.246 8.310 8.189 8.310 5,064 +0.23(+2.90%)
Nov 20, 2002 7.897 8.075 7.897 8.075 33,622 +0.07(+0.89%)
Nov 19, 2002 8.075 8.196 8.004 8.004 8,018 -0.11(-1.40%)
Nov 18, 2002 8.274 8.274 8.068 8.118 9,566 -0.09(-1.13%)
Nov 15, 2002 7.890 8.210 7.890 8.210 12,942 +0.23(+2.94%)
Nov 14, 2002 7.968 8.104 7.968 7.976 5,486 +0.18(+2.28%)
Nov 13, 2002 7.890 7.926 7.798 7.798 20,820 -0.19(-2.40%)
Nov 12, 2002 7.919 8.011 7.798 7.990 30,105 +0.20(+2.55%)
Nov 11, 2002 7.890 7.890 7.791 7.791 3,235 -0.26(-3.18%)
Nov 08, 2002 8.061 8.061 7.940 8.047 19,273 +0.07(+0.89%)
Nov 07, 2002 7.947 8.082 7.933 7.976 15,896 -0.22(-2.69%)
Nov 06, 2002 8.047 8.196 8.047 8.196 1,828 +0.16(+1.95%)
Nov 05, 2002 8.132 8.132 8.040 8.040 1,266 -0.02(-0.26%)
Nov 04, 2002 7.997 8.061 7.990 8.061 14,208 +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.