Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.56 +0.18 (+0.38%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.98 10.99 10.90 10.97 6,754 +0.09(+0.82%)
Mar 30, 2004 10.88 10.89 10.79 10.88 42,689 +0.14(+1.31%)
Mar 29, 2004 10.87 10.87 10.74 10.74 40,122 -0.06(-0.55%)
Mar 26, 2004 10.84 10.84 10.77 10.80 5,538 -0.06(-0.55%)
Mar 25, 2004 10.84 10.86 10.79 10.86 8,510 +0.20(+1.87%)
Mar 24, 2004 10.79 10.79 10.62 10.66 16,211 -0.13(-1.23%)
Mar 23, 2004 10.88 10.88 10.72 10.79 41,878 +0.10(+0.90%)
Mar 22, 2004 10.74 10.76 10.69 10.70 10,942 -0.18(-1.70%)
Mar 19, 2004 10.99 10.99 10.81 10.88 11,482 -0.13(-1.21%)
Mar 18, 2004 10.99 11.01 10.88 11.01 12,968 +0.06(+0.54%)
Mar 17, 2004 10.94 10.98 10.84 10.96 8,105 +0.17(+1.58%)
Mar 16, 2004 10.99 10.99 10.74 10.79 39,041 +0.04(+0.34%)
Mar 15, 2004 10.92 10.92 10.74 10.75 17,697 -0.17(-1.56%)
Mar 12, 2004 10.81 10.93 10.81 10.92 24,721 +0.05(+0.48%)
Mar 11, 2004 10.81 11.02 10.81 10.87 92,403 -0.21(-1.94%)
Mar 10, 2004 11.25 11.25 11.08 11.08 52,550 -0.04(-0.33%)
Mar 09, 2004 11.25 11.30 11.12 11.12 84,027 -0.20(-1.77%)
Mar 08, 2004 11.29 11.41 11.29 11.32 32,151 -0.10(-0.91%)
Mar 05, 2004 11.33 11.50 11.30 11.42 33,097 +0.10(+0.92%)
Mar 04, 2004 11.25 11.32 11.12 11.32 24,451 +0.18(+1.60%)
Mar 03, 2004 11.21 11.21 11.06 11.14 19,993 -0.13(-1.12%)
Mar 02, 2004 11.40 11.40 11.15 11.27 21,479 -0.13(-1.17%)
Mar 01, 2004 11.47 11.47 11.33 11.40 25,127 +0.19(+1.72%)
Feb 27, 2004 11.33 11.33 11.21 11.21 41,743 +0.02(+0.20%)
Feb 26, 2004 11.11 11.19 11.11 11.18 32,962 -0.13(-1.11%)
Feb 25, 2004 11.40 11.40 11.21 11.31 11,617 +0.02(+0.20%)
Feb 24, 2004 11.24 11.47 11.24 11.29 55,117 -0.06(-0.52%)
Feb 23, 2004 11.40 11.54 11.26 11.35 33,908 +0.02(+0.20%)
Feb 20, 2004 11.64 11.64 11.33 11.33 57,684 -0.21(-1.80%)
Feb 19, 2004 11.66 11.66 11.47 11.53 90,511 +0.04(+0.32%)
Feb 18, 2004 11.73 11.73 11.47 11.50 35,394 -0.25(-2.14%)
Feb 17, 2004 11.84 11.84 11.70 11.75 21,614 +0.16(+1.41%)
Feb 13, 2004 11.66 11.73 11.48 11.58 44,715 -0.12(-1.01%)
Feb 12, 2004 11.77 11.77 11.54 11.70 39,311 -0.16(-1.37%)
Feb 11, 2004 11.66 11.87 11.62 11.87 65,654 +0.16(+1.33%)
Feb 10, 2004 11.73 11.73 11.62 11.71 48,363 +0.11(+0.96%)
Feb 09, 2004 11.62 11.64 11.58 11.60 74,165 -0.05(-0.44%)
Feb 06, 2004 11.53 11.65 11.47 11.65 124,149 +0.24(+2.14%)
Feb 05, 2004 11.25 11.47 11.25 11.41 20,398 +0.13(+1.12%)
Feb 04, 2004 11.21 11.30 11.21 11.28 16,346 +0.06(+0.53%)
Feb 03, 2004 11.14 11.30 11.14 11.22 17,697 -0.04(-0.39%)
Feb 02, 2004 11.33 11.33 11.18 11.27 47,822 +0.07(+0.60%)
Jan 30, 2004 11.29 11.29 11.20 11.20 44,175 -0.04(-0.40%)
Jan 29, 2004 11.25 11.36 11.04 11.24 65,384 -0.01(-0.07%)
Jan 28, 2004 11.47 11.47 11.19 11.25 28,099 -0.14(-1.23%)
Jan 27, 2004 11.44 11.47 11.34 11.39 31,206 +0.10(+0.92%)
Jan 26, 2004 11.44 11.44 11.18 11.29 25,262 -0.10(-0.84%)
Jan 23, 2004 11.47 11.50 11.27 11.38 55,252 +0.03(+0.26%)
Jan 22, 2004 11.44 11.46 11.29 11.36 55,387 -0.03(-0.26%)
Jan 21, 2004 11.29 11.38 11.11 11.38 11,888 +0.23(+2.06%)
Jan 20, 2004 11.09 11.26 11.09 11.16 14,454 +0.13(+1.21%)
Jan 16, 2004 10.99 11.13 10.99 11.02 63,088 -0.22(-1.98%)
Jan 15, 2004 11.27 11.29 11.09 11.24 47,552 -0.11(-0.98%)
Jan 14, 2004 11.27 11.36 11.21 11.36 86,999 +0.13(+1.12%)
Jan 13, 2004 11.22 11.24 11.10 11.23 47,012 +0.21(+1.95%)
Jan 12, 2004 11.07 11.14 11.01 11.01 24,857 -0.22(-1.98%)
Jan 09, 2004 11.21 11.24 11.07 11.24 77,948 -0.07(-0.59%)
Jan 08, 2004 11.14 11.30 11.14 11.30 22,695 +0.21(+1.87%)
Jan 07, 2004 11.03 11.03 11.03 11.10 26,072 -0.12(-1.06%)
Jan 06, 2004 11.21 11.21 11.14 11.21 19,183 +0.08(+0.73%)
Jan 05, 2004 10.96 11.14 10.96 11.13 39,176 +0.19(+1.69%)
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.