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 30, 2003 8.808 8.852 8.675 8.801 8,774 +0.01(+0.08%)
May 29, 2003 8.734 8.845 8.682 8.793 71,545 -0.01(-0.17%)
May 28, 2003 8.830 8.830 8.704 8.808 2,159 +0.05(+0.59%)
May 27, 2003 8.682 8.756 8.682 8.756 2,699 +0.01(+0.17%)
May 23, 2003 8.726 8.741 8.601 8.741 5,399 +0.07(+0.85%)
May 22, 2003 8.682 8.689 8.630 8.667 20,788 +0.15(+1.74%)
May 21, 2003 8.549 8.549 8.519 8.519 11,339 +0.02(+0.26%)
May 20, 2003 8.452 8.497 8.452 8.497 3,779 -0.02(-0.26%)
May 19, 2003 8.652 8.652 8.452 8.519 3,914 -0.19(-2.13%)
May 16, 2003 8.667 8.704 8.667 8.704 6,479 +0.08(+0.94%)
May 15, 2003 8.667 8.667 8.519 8.623 6,479 +0.07(+0.78%)
May 14, 2003 8.667 8.667 8.534 8.556 16,198 +0.03(+0.35%)
May 13, 2003 8.556 8.586 8.445 8.526 8,504 +0.07(+0.79%)
May 12, 2003 8.541 8.593 8.415 8.460 2,294 +0.00(+0.00%)
May 09, 2003 8.549 8.549 8.423 8.460 208,021 -0.02(-0.26%)
May 08, 2003 8.630 8.630 8.482 8.482 17,953 -0.21(-2.47%)
May 07, 2003 8.697 8.697 8.601 8.697 8,369 +0.07(+0.77%)
May 06, 2003 8.630 8.630 8.630 8.630 16,333 +0.12(+1.39%)
May 05, 2003 8.519 8.549 8.504 8.512 29,158 +0.14(+1.68%)
May 02, 2003 8.334 8.371 8.334 8.371 6,749 +0.00(+0.00%)
May 01, 2003 8.334 8.371 8.275 8.371 1,619 +0.03(+0.36%)
Apr 30, 2003 8.297 8.371 8.223 8.341 10,799 +0.19(+2.27%)
Apr 29, 2003 8.163 8.163 8.156 8.156 2,294 -0.06(-0.72%)
Apr 28, 2003 8.126 8.215 8.112 8.215 7,154 +0.17(+2.12%)
Apr 25, 2003 8.282 8.282 8.038 8.045 78,025 -0.12(-1.45%)
Apr 24, 2003 8.275 8.297 8.163 8.163 6,344 -0.12(-1.43%)
Apr 23, 2003 8.230 8.341 8.230 8.282 5,129 +0.13(+1.64%)
Apr 22, 2003 8.112 8.186 8.112 8.149 7,289 +0.15(+1.85%)
Apr 21, 2003 8.015 8.141 8.001 8.001 3,104 -0.18(-2.17%)
Apr 17, 2003 7.963 8.178 7.963 8.178 5,129 +0.04(+0.55%)
Apr 16, 2003 7.978 8.134 7.978 8.134 1,754 -0.02(-0.27%)
Apr 15, 2003 7.963 8.156 7.963 8.156 45,762 +0.16(+1.94%)
Apr 14, 2003 7.993 8.001 7.971 8.001 14,984 +0.19(+2.37%)
Apr 11, 2003 7.882 7.986 7.815 7.815 97,868 -0.07(-0.94%)
Apr 10, 2003 7.823 7.889 7.771 7.889 9,584 +0.03(+0.38%)
Apr 09, 2003 7.949 8.023 7.860 7.860 60,746 +0.04(+0.47%)
Apr 08, 2003 7.956 7.956 7.823 7.823 3,104 -0.01(-0.19%)
Apr 07, 2003 7.912 7.986 7.823 7.838 56,966 -0.04(-0.47%)
Apr 04, 2003 7.875 7.875 7.875 7.875 539 +0.15(+1.92%)
Apr 03, 2003 7.726 7.726 7.726 7.726 674 -0.01(-0.19%)
Apr 02, 2003 7.771 7.771 7.638 7.741 6,749 +0.23(+3.06%)
Apr 01, 2003 7.615 7.615 7.512 7.512 14,849 +0.00(+0.00%)
Mar 31, 2003 7.549 7.593 7.445 7.512 6,209 -0.08(-1.07%)
Mar 28, 2003 7.408 7.593 7.408 7.593 19,708 +0.07(+0.99%)
Mar 27, 2003 7.519 7.519 7.519 7.519 2,159 -0.15(-1.93%)
Mar 26, 2003 7.519 7.667 7.519 7.667 6,209 +0.18(+2.37%)
Mar 25, 2003 7.623 7.623 7.445 7.489 12,824 -0.02(-0.30%)
Mar 24, 2003 7.482 7.526 7.349 7.512 40,767 -0.25(-3.24%)
Mar 21, 2003 7.667 7.845 7.667 7.763 20,383 +0.05(+0.67%)
Mar 20, 2003 7.489 7.712 7.489 7.712 26,998 +0.22(+2.97%)
Mar 19, 2003 7.519 7.593 7.415 7.489 3,104 +0.15(+2.02%)
Mar 18, 2003 7.512 7.512 7.304 7.341 8,909 -0.01(-0.20%)
Mar 17, 2003 7.082 7.363 7.082 7.356 11,474 +0.28(+3.98%)
Mar 14, 2003 6.986 7.075 6.986 7.075 33,747 +0.03(+0.42%)
Mar 13, 2003 6.897 7.045 6.897 7.045 10,529 +0.17(+2.48%)
Mar 12, 2003 6.956 6.956 6.749 6.875 66,145 -0.19(-2.73%)
Mar 11, 2003 7.112 7.112 6.941 7.067 2,969 +0.13(+1.81%)
Mar 10, 2003 7.149 7.149 6.934 6.941 70,195 -0.30(-4.19%)
Mar 07, 2003 7.282 7.282 7.104 7.245 11,069 -0.11(-1.51%)
Mar 06, 2003 7.371 7.371 7.230 7.356 7,154 +0.08(+1.12%)
Mar 05, 2003 7.230 7.275 7.230 7.275 7,964 -0.10(-1.31%)
Mar 04, 2003 7.586 7.586 7.371 7.371 4,184 -0.33(-4.23%)
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.