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

Switzerland Ishares MSCI ETF (NY: EWL )

45.94 +0.18 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
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.