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

Switzerland Ishares MSCI ETF (NY: EWL )

47.71 -0.23 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Jan 31, 2003 8.067 8.067 7.919 7.926 4,589 -0.11(-1.38%)
Jan 30, 2003 8.112 8.112 8.038 8.038 20,788 +0.10(+1.21%)
Jan 29, 2003 7.963 7.963 7.823 7.941 4,994 +0.11(+1.42%)
Jan 28, 2003 7.949 7.949 7.830 7.830 26,053 -0.03(-0.38%)
Jan 27, 2003 8.097 8.097 7.860 7.860 15,928 -0.27(-3.37%)
Jan 24, 2003 8.163 8.282 8.015 8.134 10,124 -0.03(-0.36%)
Jan 23, 2003 8.186 8.282 8.163 8.163 14,984 +0.00(+0.00%)
Jan 22, 2003 8.156 8.163 8.156 8.163 7,154 -0.24(-2.82%)
Jan 21, 2003 8.371 8.475 8.304 8.401 7,154 -0.05(-0.61%)
Jan 17, 2003 8.452 8.586 8.445 8.452 9,989 -0.05(-0.61%)
Jan 16, 2003 8.601 8.615 8.504 8.504 22,408 -0.10(-1.12%)
Jan 15, 2003 8.741 8.845 8.601 8.601 21,328 -0.32(-3.57%)
Jan 14, 2003 8.556 8.926 8.556 8.919 34,962 +0.38(+4.42%)
Jan 13, 2003 8.645 8.764 8.541 8.541 8,504 -0.03(-0.35%)
Jan 10, 2003 8.667 8.675 8.571 8.571 22,138 -0.01(-0.17%)
Jan 09, 2003 8.482 8.623 8.482 8.586 8,909 +0.05(+0.61%)
Jan 08, 2003 8.563 8.563 8.534 8.534 4,049 -0.11(-1.29%)
Jan 07, 2003 8.460 8.660 8.460 8.645 17,413 -0.05(-0.60%)
Jan 06, 2003 8.519 8.697 8.519 8.697 2,834 +0.12(+1.38%)
Jan 03, 2003 8.415 8.586 8.415 8.578 9,719 +0.27(+3.21%)
Jan 02, 2003 8.275 8.334 8.193 8.312 21,463 +0.08(+0.99%)
Dec 31, 2002 8.297 8.297 8.223 8.230 9,989 -0.07(-0.80%)
Dec 30, 2002 8.252 8.297 8.119 8.297 8,369 +0.35(+4.38%)
Dec 27, 2002 8.045 8.045 7.949 7.949 2,834 -0.35(-4.20%)
Dec 26, 2002 8.297 8.297 8.297 8.297 269 -0.01(-0.18%)
Dec 24, 2002 8.312 8.312 8.312 8.312 1,484 +0.15(+1.81%)
Dec 23, 2002 8.289 8.289 8.075 8.163 16,063 +0.01(+0.18%)
Dec 20, 2002 8.149 8.297 8.112 8.149 9,719 -0.10(-1.17%)
Dec 19, 2002 8.297 8.297 8.156 8.245 11,744 +0.05(+0.63%)
Dec 18, 2002 8.371 8.371 8.186 8.193 46,437 -0.11(-1.34%)
Dec 17, 2002 8.415 8.504 8.267 8.304 71,950 +0.00(+0.00%)
Dec 16, 2002 8.230 8.393 8.230 8.304 10,394 +0.06(+0.72%)
Dec 13, 2002 8.238 8.326 8.238 8.245 8,639 -0.07(-0.89%)
Dec 12, 2002 8.186 8.319 8.186 8.319 2,564 +0.06(+0.72%)
Dec 11, 2002 8.193 8.363 8.193 8.260 13,904 +0.03(+0.36%)
Dec 10, 2002 8.223 8.319 8.223 8.230 14,984 -0.02(-0.27%)
Dec 09, 2002 8.149 8.252 8.149 8.252 12,014 -0.19(-2.19%)
Dec 06, 2002 8.334 8.438 8.178 8.438 16,738 +0.08(+0.98%)
Dec 05, 2002 8.519 8.519 8.356 8.356 3,374 -0.13(-1.48%)
Dec 04, 2002 8.341 8.482 8.341 8.482 5,264 +0.14(+1.69%)
Dec 03, 2002 8.512 8.512 8.341 8.341 5,669 -0.15(-1.75%)
Dec 02, 2002 8.593 8.623 8.452 8.489 44,682 -0.05(-0.61%)
Nov 29, 2002 8.608 8.667 8.519 8.541 36,582 +0.02(+0.26%)
Nov 27, 2002 8.541 8.630 8.423 8.519 4,184 +0.19(+2.22%)
Nov 26, 2002 8.541 8.571 8.334 8.334 35,097 -0.16(-1.92%)
Nov 25, 2002 8.341 8.601 8.341 8.497 11,204 -0.19(-2.13%)
Nov 22, 2002 8.660 8.682 8.534 8.682 23,083 +0.02(+0.26%)
Nov 21, 2002 8.593 8.660 8.534 8.660 4,859 +0.24(+2.90%)
Nov 20, 2002 8.230 8.415 8.230 8.415 32,262 +0.07(+0.89%)
Nov 19, 2002 8.415 8.541 8.341 8.341 7,694 -0.12(-1.40%)
Nov 18, 2002 8.623 8.623 8.408 8.460 9,179 -0.10(-1.13%)
Nov 15, 2002 8.223 8.556 8.223 8.556 12,419 +0.24(+2.94%)
Nov 14, 2002 8.304 8.445 8.304 8.312 5,264 +0.19(+2.28%)
Nov 13, 2002 8.223 8.260 8.126 8.126 19,978 -0.20(-2.40%)
Nov 12, 2002 8.252 8.349 8.126 8.326 28,888 +0.21(+2.55%)
Nov 11, 2002 8.223 8.223 8.119 8.119 3,104 -0.27(-3.18%)
Nov 08, 2002 8.401 8.401 8.275 8.386 18,493 +0.07(+0.89%)
Nov 07, 2002 8.282 8.423 8.267 8.312 15,254 -0.23(-2.69%)
Nov 06, 2002 8.386 8.541 8.386 8.541 1,754 +0.16(+1.95%)
Nov 05, 2002 8.475 8.475 8.378 8.378 1,214 -0.02(-0.26%)
Nov 04, 2002 8.334 8.401 8.326 8.401 13,634 +0.14(+1.70%)
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.