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

Switzerland Ishares MSCI ETF (NY: EWL )

49.22 +0.38 (+0.78%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 18, 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 (%)
Jun 28, 2002 9.673 9.891 9.615 9.826 15,169 +0.37(+3.91%)
Jun 27, 2002 9.492 9.492 9.362 9.456 40,543 +0.15(+1.64%)
Jun 26, 2002 9.043 9.304 9.043 9.304 28,959 +0.17(+1.83%)
Jun 25, 2002 9.151 9.311 9.137 9.137 12,687 -0.04(-0.40%)
Jun 21, 2002 9.282 9.311 9.173 9.173 14,066 +0.06(+0.64%)
Jun 20, 2002 9.144 9.311 9.115 9.115 27,166 -0.06(-0.63%)
Jun 19, 2002 9.289 9.318 9.173 9.173 19,168 -0.29(-3.07%)
Jun 18, 2002 9.354 9.492 9.354 9.463 13,790 -0.12(-1.29%)
Jun 17, 2002 9.354 9.601 9.333 9.586 22,753 +0.38(+4.18%)
Jun 14, 2002 9.137 9.202 9.072 9.202 19,995 -0.31(-3.28%)
Jun 12, 2002 9.427 9.608 9.427 9.514 69,640 -0.29(-2.96%)
Jun 11, 2002 9.920 9.935 9.804 9.804 5,378 -0.07(-0.73%)
Jun 10, 2002 9.920 9.920 9.760 9.877 262,015 +0.19(+1.95%)
Jun 07, 2002 9.710 9.717 9.572 9.688 23,719 -0.10(-1.04%)
Jun 06, 2002 9.869 10.01 9.753 9.789 24,408 -0.08(-0.81%)
Jun 05, 2002 9.971 10.000 9.869 9.869 21,788 -0.31(-3.06%)
May 31, 2002 10.16 10.22 10.05 10.18 16,548 +0.01(+0.07%)
May 28, 2002 10.17 10.23 10.05 10.17 42,198 +0.02(+0.21%)
May 27, 2002 10.16 10.16 10.02 10.15 10,618 +0.00(+0.00%)
May 24, 2002 10.16 10.16 10.02 10.15 10,618 +0.01(+0.07%)
May 23, 2002 10.15 10.20 10.09 10.14 20,547 -0.08(-0.78%)
May 22, 2002 10.29 10.29 10.15 10.22 19,168 +0.00(+0.00%)
May 21, 2002 10.15 10.25 10.09 10.22 24,270 +0.07(+0.64%)
May 20, 2002 10.29 10.29 10.15 10.16 30,752 -0.09(-0.85%)
May 17, 2002 10.32 10.33 10.21 10.25 29,235 +0.09(+0.86%)
May 16, 2002 10.23 10.28 10.14 10.16 56,402 -0.07(-0.64%)
May 15, 2002 10.17 10.22 10.07 10.22 64,400 +0.14(+1.37%)
May 14, 2002 10.04 10.13 10.03 10.09 15,583 +0.05(+0.51%)
May 13, 2002 10.04 10.13 10.04 10.04 10,480 -0.05(-0.50%)
May 10, 2002 10.11 10.11 10.03 10.09 17,099 +0.01(+0.07%)
May 09, 2002 10.10 10.12 10.08 10.08 17,375 +0.07(+0.73%)
May 08, 2002 10.02 10.02 10.01 10.01 43,991 +0.03(+0.29%)
May 07, 2002 9.949 9.993 9.855 9.978 9,377 -0.06(-0.58%)
May 06, 2002 10.10 10.11 9.971 10.04 18,478 -0.04(-0.36%)
May 03, 2002 10.11 10.11 9.906 10.07 17,513 +0.22(+2.21%)
May 02, 2002 9.956 9.956 9.833 9.855 12,824 -0.13(-1.31%)
May 01, 2002 9.920 10.01 9.797 9.985 6,067 +0.25(+2.53%)
Apr 30, 2002 9.724 9.848 9.724 9.739 3,309 -0.01(-0.15%)
Apr 29, 2002 9.724 9.891 9.724 9.753 4,964 -0.06(-0.59%)
Apr 26, 2002 9.789 9.819 9.717 9.811 2,758 +0.00(+0.00%)
Apr 25, 2002 9.862 9.891 9.760 9.811 9,239 +0.06(+0.59%)
Apr 24, 2002 9.855 9.855 9.753 9.753 16,410 -0.01(-0.07%)
Apr 23, 2002 9.782 9.855 9.760 9.760 5,516 -0.09(-0.96%)
Apr 22, 2002 9.826 9.891 9.760 9.855 59,849 -0.04(-0.44%)
Apr 19, 2002 9.804 9.906 9.760 9.898 20,547 +0.04(+0.44%)
Apr 18, 2002 9.789 9.855 9.739 9.855 53,230 +0.07(+0.67%)
Apr 17, 2002 9.826 9.826 9.724 9.789 7,033 +0.01(+0.15%)
Apr 16, 2002 9.615 9.775 9.615 9.775 17,927 +0.20(+2.04%)
Apr 15, 2002 9.572 9.673 9.572 9.579 1,516 +0.01(+0.15%)
Apr 12, 2002 9.470 9.608 9.470 9.565 13,790 +0.03(+0.30%)
Apr 11, 2002 9.579 9.644 9.507 9.536 6,343 -0.20(-2.01%)
Apr 10, 2002 9.739 9.739 9.731 9.731 965 +0.14(+1.44%)
Apr 09, 2002 9.644 9.644 9.499 9.594 11,032 +0.16(+1.69%)
Apr 08, 2002 9.441 9.565 9.434 9.434 18,478 -0.30(-3.06%)
Apr 05, 2002 9.746 9.753 9.615 9.731 17,375 -0.04(-0.45%)
Apr 04, 2002 9.746 9.782 9.644 9.775 27,580 +0.09(+0.97%)
Apr 03, 2002 9.753 9.819 9.681 9.681 2,895 -0.07(-0.67%)
Apr 02, 2002 9.673 9.760 9.543 9.746 83,155 +0.04(+0.37%)
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.