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

Switzerland Ishares MSCI ETF (NY: EWL )

50.65 -0.86 (-1.67%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 7.955 8.026 7.884 7.998 11,262 +0.18(+2.27%)
Apr 29, 2003 7.828 7.828 7.820 7.820 2,393 -0.06(-0.72%)
Apr 28, 2003 7.792 7.877 7.778 7.877 7,461 +0.16(+2.12%)
Apr 25, 2003 7.941 7.941 7.707 7.714 81,373 -0.11(-1.45%)
Apr 24, 2003 7.934 7.955 7.828 7.828 6,616 -0.11(-1.43%)
Apr 23, 2003 7.891 7.998 7.891 7.941 5,349 +0.13(+1.64%)
Apr 22, 2003 7.778 7.849 7.778 7.813 7,602 +0.14(+1.85%)
Apr 21, 2003 7.685 7.806 7.671 7.671 3,238 -0.17(-2.17%)
Apr 17, 2003 7.636 7.842 7.636 7.842 5,349 +0.04(+0.55%)
Apr 16, 2003 7.650 7.799 7.650 7.799 1,830 -0.02(-0.27%)
Apr 15, 2003 7.636 7.820 7.636 7.820 47,726 +0.15(+1.94%)
Apr 14, 2003 7.664 7.671 7.643 7.671 15,627 +0.18(+2.37%)
Apr 11, 2003 7.558 7.657 7.494 7.494 102,068 -0.07(-0.94%)
Apr 10, 2003 7.501 7.565 7.451 7.565 9,995 +0.03(+0.38%)
Apr 09, 2003 7.622 7.693 7.536 7.536 63,353 +0.04(+0.47%)
Apr 08, 2003 7.629 7.629 7.501 7.501 3,238 -0.01(-0.19%)
Apr 07, 2003 7.586 7.657 7.501 7.515 59,411 -0.04(-0.47%)
Apr 04, 2003 7.551 7.551 7.551 7.551 563 +0.14(+1.92%)
Apr 03, 2003 7.408 7.408 7.408 7.408 703 -0.01(-0.19%)
Apr 02, 2003 7.451 7.451 7.323 7.423 7,039 +0.22(+3.06%)
Apr 01, 2003 7.302 7.302 7.202 7.202 15,486 +0.00(+0.00%)
Mar 31, 2003 7.238 7.281 7.139 7.202 6,476 -0.08(-1.07%)
Mar 28, 2003 7.103 7.281 7.103 7.281 20,554 +0.07(+0.99%)
Mar 27, 2003 7.210 7.210 7.210 7.210 2,252 -0.14(-1.93%)
Mar 26, 2003 7.210 7.352 7.210 7.352 6,476 +0.17(+2.37%)
Mar 25, 2003 7.309 7.309 7.139 7.181 13,374 -0.02(-0.30%)
Mar 24, 2003 7.174 7.217 7.046 7.202 42,517 -0.24(-3.24%)
Mar 21, 2003 7.352 7.522 7.352 7.444 21,258 +0.05(+0.67%)
Mar 20, 2003 7.181 7.394 7.181 7.394 28,156 +0.21(+2.97%)
Mar 19, 2003 7.210 7.281 7.110 7.181 3,238 +0.14(+2.02%)
Mar 18, 2003 7.202 7.202 7.004 7.039 9,291 -0.01(-0.20%)
Mar 17, 2003 6.791 7.060 6.791 7.053 11,966 +0.27(+3.98%)
Mar 14, 2003 6.698 6.783 6.698 6.783 35,196 +0.03(+0.42%)
Mar 13, 2003 6.613 6.755 6.613 6.755 10,981 +0.16(+2.48%)
Mar 12, 2003 6.670 6.670 6.471 6.592 68,984 -0.18(-2.73%)
Mar 11, 2003 6.819 6.819 6.656 6.776 3,097 +0.12(+1.81%)
Mar 10, 2003 6.854 6.854 6.648 6.656 73,208 -0.29(-4.19%)
Mar 07, 2003 6.982 6.982 6.812 6.947 11,544 -0.11(-1.51%)
Mar 06, 2003 7.068 7.068 6.933 7.053 7,461 +0.08(+1.12%)
Mar 05, 2003 6.933 6.975 6.933 6.975 8,306 -0.09(-1.31%)
Mar 04, 2003 7.274 7.274 7.068 7.068 4,364 -0.31(-4.23%)
Mar 03, 2003 7.408 7.408 7.245 7.380 10,277 +0.21(+2.87%)
Feb 28, 2003 7.210 7.245 7.174 7.174 8,869 +0.00(+0.00%)
Feb 27, 2003 7.032 7.174 7.011 7.174 12,529 +0.01(+0.10%)
Feb 26, 2003 7.195 7.195 7.039 7.167 4,927 -0.07(-0.98%)
Feb 25, 2003 7.210 7.238 7.210 7.238 15,767 -0.14(-1.92%)
Feb 24, 2003 7.266 7.380 7.245 7.380 6,335 -0.01(-0.10%)
Feb 21, 2003 7.387 7.387 7.316 7.387 13,515 +0.00(+0.00%)
Feb 20, 2003 7.387 7.416 7.252 7.387 15,767 +0.14(+1.96%)
Feb 19, 2003 7.281 7.387 7.174 7.245 44,065 -0.24(-3.23%)
Feb 18, 2003 7.529 7.529 7.487 7.487 20,554 +0.07(+0.96%)
Feb 14, 2003 7.423 7.465 7.295 7.416 10,277 +0.16(+2.15%)
Feb 13, 2003 7.181 7.309 7.181 7.259 1,267 +0.04(+0.59%)
Feb 12, 2003 7.288 7.309 7.181 7.217 16,894 -0.07(-0.97%)
Feb 11, 2003 7.288 7.451 7.288 7.288 15,345 +0.07(+0.98%)
Feb 10, 2003 7.316 7.316 7.210 7.217 4,505 -0.16(-2.21%)
Feb 07, 2003 7.536 7.536 7.352 7.380 49,837 -0.24(-3.17%)
Feb 06, 2003 7.629 7.629 7.622 7.622 15,486 -0.05(-0.65%)
Feb 05, 2003 7.735 7.735 7.671 7.671 36,322 -0.06(-0.83%)
Feb 04, 2003 7.607 7.742 7.607 7.735 21,680 +0.13(+1.68%)
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.