Skip to main content

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

Historical Prices

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.