Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.291 8.291 8.217 8.224 9,996 -0.07(-0.80%)
Dec 30, 2002 8.246 8.291 8.113 8.291 8,375 +0.35(+4.38%)
Dec 27, 2002 8.039 8.039 7.943 7.943 2,836 -0.35(-4.20%)
Dec 26, 2002 8.291 8.291 8.291 8.291 270 -0.01(-0.18%)
Dec 24, 2002 8.305 8.305 8.305 8.305 1,486 +0.15(+1.81%)
Dec 23, 2002 8.283 8.283 8.069 8.157 16,075 +0.01(+0.18%)
Dec 20, 2002 8.143 8.291 8.106 8.143 9,726 -0.10(-1.17%)
Dec 19, 2002 8.291 8.291 8.150 8.239 11,753 +0.05(+0.63%)
Dec 18, 2002 8.365 8.365 8.180 8.187 46,471 -0.11(-1.34%)
Dec 17, 2002 8.409 8.498 8.261 8.298 72,004 +0.00(+0.00%)
Dec 16, 2002 8.224 8.387 8.224 8.298 10,402 +0.06(+0.72%)
Dec 13, 2002 8.231 8.320 8.231 8.239 8,645 -0.07(-0.89%)
Dec 12, 2002 8.180 8.313 8.180 8.313 2,566 +0.06(+0.72%)
Dec 11, 2002 8.187 8.357 8.187 8.254 13,914 +0.03(+0.36%)
Dec 10, 2002 8.217 8.313 8.217 8.224 14,995 -0.02(-0.27%)
Dec 09, 2002 8.143 8.246 8.143 8.246 12,023 -0.19(-2.19%)
Dec 06, 2002 8.328 8.431 8.172 8.431 16,751 +0.08(+0.98%)
Dec 05, 2002 8.513 8.513 8.350 8.350 3,377 -0.13(-1.48%)
Dec 04, 2002 8.335 8.476 8.335 8.476 5,268 +0.14(+1.69%)
Dec 03, 2002 8.505 8.505 8.335 8.335 5,673 -0.15(-1.75%)
Dec 02, 2002 8.587 8.616 8.446 8.483 44,715 -0.05(-0.61%)
Nov 29, 2002 8.602 8.661 8.513 8.535 36,610 +0.02(+0.26%)
Nov 27, 2002 8.535 8.624 8.416 8.513 4,187 +0.19(+2.22%)
Nov 26, 2002 8.535 8.565 8.328 8.328 35,124 -0.16(-1.92%)
Nov 25, 2002 8.335 8.594 8.335 8.490 11,212 -0.19(-2.13%)
Nov 22, 2002 8.653 8.676 8.527 8.676 23,100 +0.02(+0.26%)
Nov 21, 2002 8.587 8.653 8.527 8.653 4,863 +0.24(+2.90%)
Nov 20, 2002 8.224 8.409 8.224 8.409 32,287 +0.07(+0.89%)
Nov 19, 2002 8.409 8.535 8.335 8.335 7,700 -0.12(-1.40%)
Nov 18, 2002 8.616 8.616 8.402 8.453 9,186 -0.10(-1.13%)
Nov 15, 2002 8.217 8.550 8.217 8.550 12,428 +0.24(+2.94%)
Nov 14, 2002 8.298 8.439 8.298 8.305 5,268 +0.19(+2.28%)
Nov 13, 2002 8.217 8.254 8.120 8.120 19,993 -0.20(-2.40%)
Nov 12, 2002 8.246 8.342 8.120 8.320 28,909 +0.21(+2.55%)
Nov 11, 2002 8.217 8.217 8.113 8.113 3,107 -0.27(-3.18%)
Nov 08, 2002 8.394 8.394 8.268 8.379 18,507 +0.07(+0.89%)
Nov 07, 2002 8.276 8.416 8.261 8.305 15,265 -0.23(-2.69%)
Nov 06, 2002 8.379 8.535 8.379 8.535 1,756 +0.16(+1.95%)
Nov 05, 2002 8.468 8.468 8.372 8.372 1,215 -0.02(-0.26%)
Nov 04, 2002 8.328 8.394 8.320 8.394 13,644 +0.14(+1.70%)
Nov 01, 2002 8.254 8.283 8.135 8.254 8,375 +0.19(+2.29%)
Oct 31, 2002 8.076 8.283 8.069 8.069 162,110 +0.00(+0.00%)
Oct 30, 2002 8.024 8.069 7.928 8.069 1,486 +0.21(+2.73%)
Oct 29, 2002 7.928 7.987 7.854 7.854 10,807 -0.21(-2.57%)
Oct 28, 2002 8.135 8.135 8.039 8.061 19,318 -0.15(-1.80%)
Oct 25, 2002 7.935 8.209 7.920 8.209 3,107 +0.26(+3.26%)
Oct 24, 2002 8.061 8.061 7.920 7.950 40,527 +0.04(+0.47%)
Oct 23, 2002 7.883 7.958 7.861 7.913 3,512 -0.12(-1.47%)
Oct 22, 2002 8.032 8.032 8.024 8.032 9,726 -0.02(-0.28%)
Oct 21, 2002 7.920 8.135 7.920 8.054 17,967 +0.19(+2.45%)
Oct 18, 2002 7.958 7.958 7.854 7.861 3,512 -0.10(-1.30%)
Oct 17, 2002 8.143 8.143 7.958 7.965 23,100 +0.04(+0.47%)
Oct 16, 2002 8.135 8.135 7.928 7.928 7,835 -0.33(-3.95%)
Oct 15, 2002 8.180 8.328 8.143 8.254 7,159 +0.27(+3.34%)
Oct 14, 2002 7.920 7.987 7.780 7.987 80,920 +0.07(+0.84%)
Oct 11, 2002 7.839 7.950 7.706 7.920 53,901 +0.43(+5.73%)
Oct 10, 2002 7.277 7.491 7.277 7.491 19,588 +0.19(+2.64%)
Oct 09, 2002 7.321 7.402 7.210 7.299 4,728 -0.15(-1.99%)
Oct 08, 2002 7.439 7.587 7.336 7.447 19,453 +0.01(+0.10%)
Oct 07, 2002 7.617 7.617 7.439 7.439 2,431 -0.29(-3.74%)
Oct 04, 2002 7.802 7.802 7.595 7.728 10,131 -0.05(-0.67%)
Oct 03, 2002 7.854 7.898 7.780 7.780 810 -0.18(-2.23%)
Oct 02, 2002 7.876 7.958 7.854 7.958 27,018 +0.07(+0.84%)
Oct 01, 2002 7.795 8.024 7.698 7.891 35,934 +0.04(+0.47%)
Sep 30, 2002 7.735 7.869 7.706 7.854 85,783 +0.03(+0.38%)
Sep 27, 2002 7.950 7.950 7.824 7.824 6,754 -0.03(-0.38%)
Sep 26, 2002 7.787 7.906 7.735 7.854 16,211 +0.21(+2.81%)
Sep 25, 2002 7.765 7.765 7.484 7.639 5,673 +0.13(+1.78%)
Sep 24, 2002 7.373 7.506 7.373 7.506 15,805 -0.02(-0.30%)
Sep 23, 2002 7.669 7.698 7.402 7.528 11,888 -0.31(-3.97%)
Sep 20, 2002 8.024 8.032 7.743 7.839 23,911 +0.13(+1.63%)
Sep 19, 2002 7.735 7.772 7.698 7.713 8,916 -0.36(-4.49%)
Sep 18, 2002 7.824 8.076 7.809 8.076 16,211 +0.10(+1.21%)
Sep 17, 2002 8.202 8.202 7.928 7.980 14,995 -0.23(-2.80%)
Sep 16, 2002 8.217 8.217 8.180 8.209 36,610 +0.05(+0.64%)
Sep 13, 2002 8.246 8.246 8.076 8.157 297,203 -0.10(-1.25%)
Sep 12, 2002 8.357 8.387 8.261 8.261 1,080 -0.19(-2.28%)
Sep 11, 2002 8.513 8.624 8.446 8.453 8,781 -0.01(-0.09%)
Sep 10, 2002 8.431 8.483 8.357 8.461 8,781 -0.01(-0.09%)
Sep 09, 2002 8.261 8.468 8.261 8.468 405 -0.04(-0.44%)
Sep 06, 2002 8.476 8.587 8.453 8.505 10,131 +0.07(+0.88%)
Sep 05, 2002 8.291 8.431 8.046 8.431 29,044 +0.36(+4.40%)
Sep 04, 2002 8.217 8.261 8.076 8.076 80,109 -0.10(-1.27%)
Sep 03, 2002 8.365 8.431 8.143 8.180 32,692 -0.34(-4.00%)
Aug 30, 2002 8.424 8.653 8.416 8.520 97,671 +0.12(+1.41%)
Aug 29, 2002 8.579 8.594 8.372 8.402 14,860 -0.40(-4.54%)
Aug 28, 2002 8.883 8.883 8.668 8.801 28,909 -0.23(-2.54%)
Aug 27, 2002 9.031 9.127 8.890 9.031 28,504 +0.01(+0.08%)
Aug 26, 2002 9.016 9.075 8.972 9.023 67,546 +0.17(+1.92%)
Aug 23, 2002 8.816 9.075 8.816 8.853 7,970 -0.21(-2.29%)
Aug 22, 2002 9.031 9.127 8.853 9.060 35,259 +0.13(+1.49%)
Aug 21, 2002 8.890 8.986 8.868 8.927 945 +0.19(+2.12%)
Aug 20, 2002 8.750 8.838 8.624 8.742 54,036 -0.24(-2.72%)
Aug 16, 2002 8.986 8.986 8.986 8.986 0 +0.00(+0.00%)
Aug 15, 2002 8.986 9.016 8.883 8.986 33,097 -0.03(-0.33%)
Aug 14, 2002 8.809 9.016 8.727 9.016 28,234 +0.39(+4.55%)
Aug 13, 2002 8.505 8.779 8.505 8.624 53,766 -0.05(-0.60%)
Aug 12, 2002 8.579 8.676 8.498 8.676 4,728 +0.28(+3.35%)
Aug 07, 2002 8.498 8.498 8.305 8.394 182,239 +0.17(+2.07%)
Aug 06, 2002 8.291 8.424 8.150 8.224 66,600 +0.30(+3.83%)
Aug 05, 2002 8.083 8.246 7.913 7.920 40,527 -0.56(-6.63%)
Aug 02, 2002 8.409 8.505 8.409 8.483 4,187 -0.08(-0.95%)
Aug 01, 2002 8.624 8.631 8.542 8.565 9,186 -0.07(-0.86%)
Jul 31, 2002 8.801 8.801 8.594 8.639 27,423 -0.10(-1.19%)
Jul 30, 2002 8.713 8.949 8.698 8.742 16,481 -0.19(-2.15%)
Jul 29, 2002 8.772 8.949 8.705 8.935 24,046 +0.53(+6.25%)
Jul 26, 2002 8.409 8.513 8.409 8.409 1,215 -0.10(-1.22%)
Jul 25, 2002 8.143 8.542 8.143 8.513 22,965 +0.33(+3.98%)
Jul 24, 2002 7.484 8.357 7.476 8.187 102,129 +0.44(+5.74%)
Jul 23, 2002 7.920 7.935 7.743 7.743 4,728 -0.40(-4.91%)
Jul 22, 2002 8.268 8.365 8.106 8.143 40,662 -0.41(-4.76%)
Jul 19, 2002 8.653 8.713 8.550 8.550 20,669 -0.38(-4.23%)
Jul 17, 2002 9.031 9.134 8.920 8.927 15,130 -0.43(-4.59%)
Jul 12, 2002 9.149 9.357 9.149 9.357 2,566 -0.01(-0.16%)
Jul 11, 2002 9.223 9.401 9.179 9.371 58,900 +0.00(+0.00%)
Jul 10, 2002 9.838 9.838 9.371 9.371 17,021 -0.44(-4.52%)
Jul 09, 2002 10.02 10.02 9.741 9.816 22,965 -0.13(-1.34%)
Jul 08, 2002 9.986 9.986 9.949 9.949 67,546 +0.13(+1.28%)
Jul 05, 2002 9.623 9.838 9.623 9.823 11,888 +0.38(+4.00%)
Jul 04, 2002 9.623 9.623 9.401 9.445 21,749 +0.00(+0.00%)
Jul 03, 2002 9.623 9.623 9.401 9.445 21,749 -0.27(-2.74%)
Jul 02, 2002 9.749 9.764 9.623 9.712 8,781 -0.21(-2.16%)
Jul 01, 2002 10.09 10.10 9.927 9.927 9,726 -0.10(-1.03%)
Jun 28, 2002 9.875 10.10 9.816 10.03 14,860 +0.38(+3.91%)
Jun 27, 2002 9.690 9.690 9.556 9.653 39,717 +0.16(+1.64%)
Jun 26, 2002 9.231 9.497 9.231 9.497 28,369 +0.17(+1.83%)
Jun 25, 2002 9.342 9.505 9.327 9.327 12,428 -0.04(-0.40%)
Jun 21, 2002 9.475 9.505 9.364 9.364 13,779 +0.06(+0.64%)
Jun 20, 2002 9.334 9.505 9.305 9.305 26,613 -0.06(-0.63%)
Jun 19, 2002 9.482 9.512 9.364 9.364 18,777 -0.30(-3.07%)
Jun 18, 2002 9.549 9.690 9.549 9.660 13,509 -0.13(-1.29%)
Jun 17, 2002 9.549 9.801 9.527 9.786 22,290 +0.39(+4.18%)
Jun 14, 2002 9.327 9.394 9.260 9.394 19,588 -0.32(-3.28%)
Jun 12, 2002 9.623 9.808 9.623 9.712 68,221 -0.30(-2.96%)
Jun 11, 2002 10.13 10.14 10.01 10.01 5,268 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.964 10.08 256,675 +0.19(+1.95%)
Jun 07, 2002 9.912 9.919 9.771 9.890 23,235 -0.10(-1.04%)
Jun 06, 2002 10.07 10.22 9.956 9.993 23,911 -0.08(-0.81%)
Jun 05, 2002 10.18 10.21 10.07 10.07 21,344 -0.32(-3.06%)
May 31, 2002 10.37 10.43 10.26 10.39 16,211 +0.01(+0.07%)
May 28, 2002 10.39 10.44 10.26 10.39 41,338 +0.02(+0.21%)
May 27, 2002 10.37 10.37 10.23 10.36 10,402 +0.00(+0.00%)
May 24, 2002 10.37 10.37 10.23 10.36 10,402 +0.01(+0.07%)
May 23, 2002 10.36 10.41 10.30 10.36 20,128 -0.08(-0.78%)
May 22, 2002 10.50 10.50 10.36 10.44 18,777 +0.00(+0.00%)
May 21, 2002 10.36 10.47 10.30 10.44 23,776 +0.07(+0.64%)
May 20, 2002 10.50 10.50 10.36 10.37 30,125 -0.09(-0.85%)
May 17, 2002 10.53 10.54 10.42 10.46 28,639 +0.09(+0.86%)
May 16, 2002 10.44 10.49 10.35 10.37 55,252 -0.07(-0.64%)
May 15, 2002 10.39 10.44 10.27 10.44 63,088 +0.14(+1.37%)
May 14, 2002 10.24 10.34 10.24 10.30 15,265 +0.05(+0.51%)
May 13, 2002 10.25 10.34 10.24 10.24 10,267 -0.05(-0.50%)
May 10, 2002 10.32 10.32 10.24 10.30 16,751 +0.01(+0.07%)
May 09, 2002 10.31 10.33 10.29 10.29 17,021 +0.07(+0.73%)
May 08, 2002 10.23 10.23 10.22 10.22 43,094 +0.03(+0.29%)
May 07, 2002 10.16 10.20 10.06 10.19 9,186 -0.06(-0.58%)
May 06, 2002 10.31 10.32 10.18 10.24 18,102 -0.04(-0.36%)
May 03, 2002 10.32 10.32 10.11 10.28 17,156 +0.22(+2.21%)
May 02, 2002 10.16 10.16 10.04 10.06 12,563 -0.13(-1.31%)
May 01, 2002 10.13 10.22 10.00 10.19 5,944 +0.25(+2.53%)
Apr 30, 2002 9.927 10.05 9.927 9.941 3,242 -0.01(-0.15%)
Apr 29, 2002 9.927 10.10 9.927 9.956 4,863 -0.06(-0.59%)
Apr 26, 2002 9.993 10.02 9.919 10.02 2,701 +0.00(+0.00%)
Apr 25, 2002 10.07 10.10 9.964 10.02 9,051 +0.06(+0.60%)
Apr 24, 2002 10.06 10.06 9.956 9.956 16,075 -0.01(-0.07%)
Apr 23, 2002 9.986 10.06 9.964 9.964 5,403 -0.10(-0.96%)
Apr 22, 2002 10.03 10.10 9.964 10.06 58,630 -0.04(-0.44%)
Apr 19, 2002 10.01 10.11 9.964 10.10 20,128 +0.04(+0.44%)
Apr 18, 2002 9.993 10.06 9.941 10.06 52,145 +0.07(+0.67%)
Apr 17, 2002 10.03 10.03 9.927 9.993 6,889 +0.01(+0.15%)
Apr 16, 2002 9.816 9.978 9.816 9.978 17,562 +0.20(+2.04%)
Apr 15, 2002 9.771 9.875 9.771 9.778 1,486 +0.01(+0.15%)
Apr 12, 2002 9.667 9.808 9.667 9.764 13,509 +0.03(+0.30%)
Apr 11, 2002 9.778 9.845 9.704 9.734 6,214 -0.20(-2.01%)
Apr 10, 2002 9.941 9.941 9.934 9.934 945 +0.14(+1.44%)
Apr 09, 2002 9.845 9.845 9.697 9.793 10,807 +0.16(+1.69%)
Apr 08, 2002 9.638 9.764 9.630 9.630 18,102 -0.30(-3.06%)
Apr 05, 2002 9.949 9.956 9.816 9.934 17,021 -0.04(-0.45%)
Apr 04, 2002 9.949 9.986 9.845 9.978 27,018 +0.10(+0.97%)
Apr 03, 2002 9.956 10.02 9.882 9.882 2,836 -0.07(-0.67%)
Apr 02, 2002 9.875 9.964 9.741 9.949 81,460 +0.04(+0.37%)
Apr 01, 2002 9.786 9.912 9.734 9.912 24,046 +0.20(+2.06%)
Mar 29, 2002 9.601 9.712 9.601 9.712 4,187 +0.00(+0.00%)
Mar 28, 2002 9.601 9.712 9.601 9.712 4,187 -0.01(-0.15%)
Mar 27, 2002 9.638 9.727 9.630 9.727 14,860 -0.03(-0.30%)
Mar 26, 2002 9.756 9.756 9.638 9.756 10,537 +0.11(+1.15%)
Mar 25, 2002 9.801 9.801 9.638 9.645 29,315 -0.13(-1.36%)
Mar 22, 2002 9.778 9.778 9.778 9.778 1,891 -0.02(-0.23%)
Mar 21, 2002 9.793 9.801 9.675 9.801 11,347 +0.00(+0.00%)
Mar 20, 2002 9.675 9.801 9.675 9.801 9,051 +0.02(+0.23%)
Mar 19, 2002 9.675 9.801 9.660 9.778 24,451 +0.06(+0.61%)
Mar 18, 2002 9.786 9.838 9.667 9.719 15,265 +0.01(+0.08%)
Mar 15, 2002 9.727 9.764 9.630 9.712 166,974 +0.03(+0.31%)
Mar 14, 2002 9.519 9.690 9.519 9.682 11,482 +0.10(+1.08%)
Mar 13, 2002 9.579 9.601 9.512 9.579 17,291 +0.06(+0.62%)
Mar 12, 2002 9.460 9.519 9.371 9.519 1,877,784 -0.06(-0.62%)
Mar 11, 2002 9.512 9.579 9.408 9.579 7,294 +0.00(+0.00%)
Mar 08, 2002 9.549 9.623 9.512 9.579 23,506 +0.07(+0.78%)
Mar 07, 2002 9.423 9.505 9.371 9.505 11,617 +0.11(+1.18%)
Mar 06, 2002 9.260 9.394 9.260 9.394 6,889 +0.24(+2.67%)
Mar 05, 2002 9.068 9.260 9.068 9.149 49,578 -0.03(-0.32%)
Mar 04, 2002 9.246 9.283 9.179 9.179 1,756 +0.15(+1.64%)
Mar 01, 2002 9.105 9.105 9.031 9.031 5,944 -0.03(-0.33%)
Feb 28, 2002 8.957 9.060 8.957 9.060 2,161 +0.04(+0.41%)
Feb 27, 2002 8.920 9.060 8.890 9.023 10,267 +0.14(+1.58%)
Feb 26, 2002 8.898 8.898 8.883 8.883 2,701 -0.04(-0.41%)
Feb 25, 2002 9.016 9.016 8.883 8.920 2,161 -0.01(-0.08%)
Feb 22, 2002 8.920 8.927 8.920 8.927 7,970 -0.06(-0.66%)
Feb 21, 2002 8.853 8.986 8.853 8.986 1,756 +0.13(+1.50%)
Feb 20, 2002 8.853 8.986 8.853 8.853 4,728 -0.17(-1.89%)
Feb 19, 2002 9.060 9.060 8.927 9.023 621,425 -0.04(-0.49%)
Feb 18, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 15, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 14, 2002 9.068 9.105 9.068 9.068 19,183 -0.02(-0.24%)
Feb 13, 2002 8.942 9.097 8.942 9.090 3,377 +0.12(+1.32%)
Feb 12, 2002 9.053 9.060 8.927 8.972 310,712 -0.13(-1.46%)
Feb 11, 2002 9.068 9.105 8.964 9.105 10,131 +0.21(+2.41%)
Feb 08, 2002 8.957 9.031 8.883 8.890 52,550 +0.03(+0.33%)
Feb 07, 2002 8.883 8.986 8.772 8.861 14,319 +0.14(+1.61%)
Feb 06, 2002 8.668 8.801 8.668 8.720 9,861 -0.12(-1.34%)
Feb 05, 2002 8.713 8.838 8.705 8.838 4,458 +0.04(+0.42%)
Feb 04, 2002 8.720 8.801 8.720 8.801 1,621 +0.00(+0.00%)
Feb 01, 2002 8.824 8.875 8.801 8.801 9,051 -0.02(-0.25%)
Jan 31, 2002 8.875 8.875 8.816 8.824 4,187 -0.06(-0.67%)
Jan 30, 2002 8.801 8.883 8.787 8.883 64,979 -0.07(-0.74%)
Jan 29, 2002 8.935 8.949 8.883 8.949 29,044 -0.14(-1.55%)
Jan 28, 2002 9.031 9.090 9.031 9.090 10,402 +0.08(+0.90%)
Jan 25, 2002 9.009 9.009 9.009 9.009 1,215 -0.27(-2.95%)
Jan 24, 2002 9.253 9.290 9.231 9.283 8,645 +0.01(+0.08%)
Jan 23, 2002 9.253 9.290 9.253 9.275 35,124 +0.19(+2.12%)
Jan 22, 2002 9.246 9.246 9.068 9.083 14,454 -0.16(-1.76%)
Jan 21, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 18, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 17, 2002 9.120 9.246 9.120 9.246 15,130 +0.13(+1.46%)
Jan 16, 2002 9.053 9.127 9.001 9.112 16,346 -0.13(-1.44%)
Jan 15, 2002 9.238 9.246 9.112 9.246 12,428 +0.02(+0.24%)
Jan 14, 2002 9.238 9.357 9.216 9.223 25,667 -0.07(-0.80%)
Jan 11, 2002 9.342 9.468 9.297 9.297 3,512 -0.03(-0.32%)
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.