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

Switzerland Ishares MSCI ETF (NY: EWL )

52.48 +0.15 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 9.475 9.689 9.419 9.625 15,486 +0.36(+3.91%)
Jun 27, 2002 9.298 9.298 9.170 9.262 41,390 +0.15(+1.64%)
Jun 26, 2002 8.857 9.113 8.857 9.113 29,564 +0.16(+1.83%)
Jun 25, 2002 8.964 9.120 8.950 8.950 12,952 -0.04(-0.40%)
Jun 21, 2002 9.092 9.120 8.985 8.985 14,360 +0.06(+0.64%)
Jun 20, 2002 8.957 9.120 8.929 8.929 27,734 -0.06(-0.63%)
Jun 19, 2002 9.099 9.127 8.985 8.985 19,569 -0.28(-3.07%)
Jun 18, 2002 9.163 9.298 9.163 9.269 14,078 -0.12(-1.29%)
Jun 17, 2002 9.163 9.404 9.142 9.390 23,229 +0.38(+4.18%)
Jun 14, 2002 8.950 9.014 8.886 9.014 20,413 -0.31(-3.28%)
Jun 12, 2002 9.234 9.412 9.234 9.319 71,096 -0.28(-2.96%)
Jun 11, 2002 9.717 9.731 9.603 9.603 5,490 -0.07(-0.73%)
Jun 10, 2002 9.717 9.717 9.561 9.674 267,491 +0.18(+1.95%)
Jun 07, 2002 9.511 9.518 9.376 9.490 24,214 -0.10(-1.04%)
Jun 06, 2002 9.667 9.809 9.554 9.589 24,918 -0.08(-0.81%)
Jun 05, 2002 9.767 9.795 9.667 9.667 22,244 -0.31(-3.06%)
May 31, 2002 9.951 10.01 9.845 9.973 16,894 +0.01(+0.07%)
May 28, 2002 9.966 10.02 9.845 9.966 43,080 +0.02(+0.21%)
May 27, 2002 9.951 9.951 9.816 9.944 10,840 +0.00(+0.00%)
May 24, 2002 9.951 9.951 9.816 9.944 10,840 +0.01(+0.07%)
May 23, 2002 9.944 9.987 9.887 9.937 20,976 -0.08(-0.78%)
May 22, 2002 10.08 10.08 9.944 10.02 19,569 +0.00(+0.00%)
May 21, 2002 9.944 10.04 9.887 10.02 24,778 +0.06(+0.64%)
May 20, 2002 10.08 10.08 9.944 9.951 31,395 -0.09(-0.85%)
May 17, 2002 10.11 10.11 10.00 10.04 29,846 +0.09(+0.86%)
May 16, 2002 10.02 10.06 9.930 9.951 57,580 -0.06(-0.64%)
May 15, 2002 9.966 10.02 9.859 10.02 65,746 +0.13(+1.37%)
May 14, 2002 9.831 9.923 9.823 9.880 15,908 +0.05(+0.51%)
May 13, 2002 9.838 9.923 9.831 9.831 10,699 -0.05(-0.50%)
May 10, 2002 9.902 9.902 9.823 9.880 17,457 +0.01(+0.07%)
May 09, 2002 9.895 9.916 9.873 9.873 17,738 +0.07(+0.72%)
May 08, 2002 9.816 9.816 9.802 9.802 44,910 +0.03(+0.29%)
May 07, 2002 9.745 9.788 9.653 9.774 9,573 -0.06(-0.58%)
May 06, 2002 9.895 9.902 9.767 9.831 18,865 -0.04(-0.36%)
May 03, 2002 9.902 9.902 9.703 9.866 17,879 +0.21(+2.21%)
May 02, 2002 9.752 9.752 9.632 9.653 13,092 -0.13(-1.31%)
May 01, 2002 9.717 9.802 9.596 9.781 6,194 +0.24(+2.53%)
Apr 30, 2002 9.525 9.646 9.525 9.539 3,378 -0.01(-0.15%)
Apr 29, 2002 9.525 9.689 9.525 9.554 5,068 -0.06(-0.59%)
Apr 26, 2002 9.589 9.618 9.518 9.610 2,815 +0.00(+0.00%)
Apr 25, 2002 9.660 9.689 9.561 9.610 9,432 +0.06(+0.59%)
Apr 24, 2002 9.653 9.653 9.554 9.554 16,753 -0.01(-0.07%)
Apr 23, 2002 9.582 9.653 9.561 9.561 5,631 -0.09(-0.96%)
Apr 22, 2002 9.625 9.689 9.561 9.653 61,100 -0.04(-0.44%)
Apr 19, 2002 9.603 9.703 9.561 9.696 20,976 +0.04(+0.44%)
Apr 18, 2002 9.589 9.653 9.539 9.653 54,342 +0.06(+0.67%)
Apr 17, 2002 9.625 9.625 9.525 9.589 7,180 +0.01(+0.15%)
Apr 16, 2002 9.419 9.575 9.419 9.575 18,302 +0.19(+2.04%)
Apr 15, 2002 9.376 9.475 9.376 9.383 1,548 +0.01(+0.15%)
Apr 12, 2002 9.277 9.412 9.277 9.369 14,078 +0.03(+0.30%)
Apr 11, 2002 9.383 9.447 9.312 9.341 6,476 -0.19(-2.01%)
Apr 10, 2002 9.539 9.539 9.532 9.532 985 +0.13(+1.44%)
Apr 09, 2002 9.447 9.447 9.305 9.397 11,262 +0.16(+1.69%)
Apr 08, 2002 9.248 9.369 9.241 9.241 18,865 -0.29(-3.06%)
Apr 05, 2002 9.546 9.554 9.419 9.532 17,738 -0.04(-0.45%)
Apr 04, 2002 9.546 9.582 9.447 9.575 28,156 +0.09(+0.97%)
Apr 03, 2002 9.554 9.618 9.483 9.483 2,956 -0.06(-0.67%)
Apr 02, 2002 9.475 9.561 9.348 9.546 84,893 +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.