Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.622 8.622 8.419 8.462 27,994 -0.10(-1.19%)
Jul 30, 2002 8.535 8.767 8.520 8.564 16,824 -0.19(-2.15%)
Jul 29, 2002 8.593 8.767 8.528 8.753 24,546 +0.51(+6.25%)
Jul 26, 2002 8.238 8.339 8.238 8.238 1,241 -0.10(-1.22%)
Jul 25, 2002 7.977 8.368 7.977 8.339 23,443 +0.32(+3.98%)
Jul 24, 2002 7.331 8.187 7.324 8.020 104,254 +0.44(+5.74%)
Jul 23, 2002 7.759 7.774 7.585 7.585 4,826 -0.39(-4.91%)
Jul 22, 2002 8.100 8.194 7.940 7.977 41,508 -0.40(-4.76%)
Jul 19, 2002 8.477 8.535 8.375 8.375 21,099 -0.37(-4.23%)
Jul 17, 2002 8.847 8.948 8.738 8.745 15,445 -0.42(-4.59%)
Jul 12, 2002 8.963 9.166 8.963 9.166 2,620 -0.01(-0.16%)
Jul 11, 2002 9.035 9.209 8.992 9.180 60,125 +0.00(+0.00%)
Jul 10, 2002 9.637 9.637 9.180 9.180 17,375 -0.44(-4.52%)
Jul 09, 2002 9.819 9.819 9.543 9.615 23,443 -0.13(-1.34%)
Jul 08, 2002 9.782 9.782 9.746 9.746 68,951 +0.12(+1.28%)
Jul 05, 2002 9.427 9.637 9.427 9.623 12,135 +0.37(+4.00%)
Jul 04, 2002 9.427 9.427 9.209 9.253 22,202 +0.00(+0.00%)
Jul 03, 2002 9.427 9.427 9.209 9.253 22,202 -0.26(-2.74%)
Jul 02, 2002 9.550 9.565 9.427 9.514 8,963 -0.21(-2.16%)
Jul 01, 2002 9.884 9.891 9.724 9.724 9,929 -0.10(-1.03%)
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%)
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.