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

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 8:00 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 (%)
Aug 30, 2002 8.252 8.477 8.245 8.346 99,703 +0.12(+1.41%)
Aug 29, 2002 8.404 8.419 8.201 8.230 15,169 -0.39(-4.54%)
Aug 28, 2002 8.702 8.702 8.491 8.622 29,511 -0.22(-2.54%)
Aug 27, 2002 8.847 8.941 8.709 8.847 29,097 +0.01(+0.08%)
Aug 26, 2002 8.832 8.890 8.789 8.840 68,951 +0.17(+1.92%)
Aug 23, 2002 8.637 8.890 8.637 8.673 8,136 -0.20(-2.29%)
Aug 22, 2002 8.847 8.941 8.673 8.876 35,992 +0.13(+1.49%)
Aug 21, 2002 8.709 8.803 8.687 8.745 965 +0.18(+2.12%)
Aug 20, 2002 8.571 8.658 8.448 8.564 55,161 -0.24(-2.72%)
Aug 16, 2002 8.803 8.803 8.803 8.803 0 +0.00(+0.00%)
Aug 15, 2002 8.803 8.832 8.702 8.803 33,786 -0.03(-0.33%)
Aug 14, 2002 8.629 8.832 8.549 8.832 28,821 +0.38(+4.55%)
Aug 13, 2002 8.332 8.600 8.332 8.448 54,885 -0.05(-0.60%)
Aug 12, 2002 8.404 8.499 8.325 8.499 4,826 +0.28(+3.35%)
Aug 07, 2002 8.325 8.325 8.136 8.223 186,031 +0.17(+2.07%)
Aug 06, 2002 8.122 8.252 7.984 8.056 67,986 +0.30(+3.83%)
Aug 05, 2002 7.919 8.078 7.752 7.759 41,370 -0.55(-6.63%)
Aug 02, 2002 8.238 8.332 8.238 8.310 4,274 -0.08(-0.95%)
Aug 01, 2002 8.448 8.455 8.368 8.390 9,377 -0.07(-0.86%)
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%)
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.