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 (%)
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.