Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.45 +0.07 (+0.16%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.92 11.02 10.92 10.92 5,534 -0.01(-0.07%)
Dec 30, 2003 10.93 10.93 10.93 10.93 14,849 +0.01(+0.07%)
Dec 29, 2003 10.67 10.92 10.67 10.92 34,152 +0.17(+1.59%)
Dec 26, 2003 10.62 10.76 10.62 10.75 18,898 -0.05(-0.48%)
Dec 24, 2003 10.76 10.80 10.76 10.80 1,889 +0.13(+1.25%)
Dec 23, 2003 10.63 10.67 10.59 10.67 51,971 +0.06(+0.56%)
Dec 22, 2003 10.73 10.64 10.61 10.61 15,254 -0.12(-1.10%)
Dec 19, 2003 10.64 10.73 10.64 10.73 22,273 -0.01(-0.14%)
Dec 18, 2003 10.60 10.77 10.60 10.74 50,621 +0.17(+1.61%)
Dec 17, 2003 10.52 10.66 10.52 10.57 25,783 -0.13(-1.25%)
Dec 16, 2003 10.65 10.70 10.65 10.70 25,243 +0.09(+0.84%)
Dec 15, 2003 10.66 10.66 10.54 10.62 7,019 +0.10(+0.92%)
Dec 12, 2003 10.48 10.49 10.48 10.52 10,664 -0.07(-0.63%)
Dec 11, 2003 10.38 10.61 10.38 10.59 17,548 +0.08(+0.78%)
Dec 10, 2003 10.55 10.56 10.42 10.50 18,493 -0.11(-1.05%)
Dec 09, 2003 10.62 10.62 10.50 10.62 12,824 +0.04(+0.42%)
Dec 08, 2003 10.40 10.57 10.38 10.57 16,738 +0.10(+0.92%)
Dec 05, 2003 10.43 10.47 10.43 10.47 25,378 -0.03(-0.28%)
Dec 04, 2003 10.51 10.51 10.47 10.50 6,884 +0.16(+1.50%)
Dec 03, 2003 10.39 10.47 10.34 10.35 68,170 -0.02(-0.21%)
Dec 02, 2003 10.35 10.37 10.30 10.37 8,909 +0.11(+1.08%)
Dec 01, 2003 10.25 10.27 10.24 10.26 9,719 +0.01(+0.07%)
Nov 28, 2003 10.26 10.26 10.25 10.25 9,989 +0.07(+0.73%)
Nov 26, 2003 10.05 10.18 10.08 10.18 57,641 +0.13(+1.25%)
Nov 25, 2003 10.06 10.06 10.05 10.05 16,873 +0.12(+1.19%)
Nov 24, 2003 10.00 10.00 10.00 9.934 6,209 +0.01(+0.07%)
Nov 21, 2003 9.786 9.927 9.927 9.927 14,174 +0.14(+1.44%)
Nov 20, 2003 9.697 9.801 9.697 9.786 86,394 -0.07(-0.75%)
Nov 19, 2003 9.927 9.927 9.860 9.860 4,994 -0.08(-0.82%)
Nov 18, 2003 10.05 10.05 9.941 9.941 6,074 +0.00(+0.00%)
Nov 17, 2003 10.00 10.03 9.941 9.941 18,223 -0.09(-0.89%)
Nov 14, 2003 9.852 10.07 9.852 10.03 14,984 +0.22(+2.27%)
Nov 13, 2003 9.852 9.852 9.852 9.808 8,099 +0.13(+1.30%)
Nov 12, 2003 9.638 9.682 9.638 9.682 34,152 +0.07(+0.77%)
Nov 11, 2003 9.549 9.623 9.549 9.608 120,412 +0.05(+0.54%)
Nov 10, 2003 9.556 9.608 9.556 9.556 13,769 -0.13(-1.30%)
Nov 07, 2003 9.623 9.741 9.623 9.682 17,278 +0.22(+2.35%)
Nov 06, 2003 9.593 9.593 9.445 9.460 33,207 -0.13(-1.31%)
Nov 05, 2003 9.667 9.586 9.452 9.586 26,728 -0.08(-0.84%)
Nov 04, 2003 9.667 9.667 9.667 9.667 26,099 -0.10(-1.06%)
Nov 03, 2003 9.852 9.852 9.645 9.771 13,539 -0.04(-0.38%)
Oct 31, 2003 9.808 9.808 9.808 9.808 0 +0.00(+0.00%)
Oct 30, 2003 9.808 9.808 9.808 9.808 1,214 +0.22(+2.32%)
Oct 29, 2003 9.556 9.697 9.556 9.586 8,369 -0.23(-2.34%)
Oct 28, 2003 9.815 9.815 9.815 9.815 13,499 +0.04(+0.45%)
Oct 27, 2003 9.808 9.815 9.682 9.771 12,419 +0.00(+0.00%)
Oct 24, 2003 9.764 9.771 9.764 9.771 9,449 +0.10(+1.07%)
Oct 23, 2003 9.771 9.771 9.638 9.667 10,394 -0.09(-0.91%)
Oct 22, 2003 9.645 9.771 9.638 9.756 8,909 -0.11(-1.13%)
Oct 21, 2003 9.808 9.867 9.808 9.867 31,857 +0.06(+0.60%)
Oct 20, 2003 9.808 9.808 9.704 9.808 6,074 +0.01(+0.08%)
Oct 17, 2003 9.771 9.801 9.771 9.801 7,559 +0.10(+1.07%)
Oct 16, 2003 9.697 9.697 9.697 9.697 0 +0.01(+0.15%)
Oct 15, 2003 9.890 9.890 9.682 9.682 170,764 -0.20(-2.02%)
Oct 14, 2003 9.771 9.882 9.645 9.882 58,046 +0.07(+0.68%)
Oct 13, 2003 9.860 9.860 9.815 9.815 14,984 -0.07(-0.67%)
Oct 10, 2003 9.719 9.719 9.719 9.882 15,524 +0.13(+1.37%)
Oct 09, 2003 9.749 9.749 9.749 9.749 3,509 +0.08(+0.84%)
Oct 08, 2003 9.741 9.741 9.667 9.667 13,364 +0.03(+0.31%)
Oct 07, 2003 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Oct 06, 2003 9.586 9.682 9.578 9.638 34,962 +0.07(+0.70%)
Oct 03, 2003 9.571 9.571 9.571 9.571 0 +0.00(+0.00%)
Oct 02, 2003 9.571 9.571 9.571 9.571 18,358 +0.06(+0.62%)
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.