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 (%)
Jun 28, 2002 9.882 10.10 9.823 10.04 14,849 +0.38(+3.91%)
Jun 27, 2002 9.697 9.697 9.564 9.660 39,687 +0.16(+1.64%)
Jun 26, 2002 9.238 9.504 9.238 9.504 28,348 +0.17(+1.83%)
Jun 25, 2002 9.349 9.512 9.334 9.334 12,419 -0.04(-0.40%)
Jun 21, 2002 9.482 9.512 9.371 9.371 13,769 +0.06(+0.64%)
Jun 20, 2002 9.341 9.512 9.312 9.312 26,593 -0.06(-0.63%)
Jun 19, 2002 9.489 9.519 9.371 9.371 18,763 -0.30(-3.07%)
Jun 18, 2002 9.556 9.697 9.556 9.667 13,499 -0.13(-1.29%)
Jun 17, 2002 9.556 9.808 9.534 9.793 22,273 +0.39(+4.18%)
Jun 14, 2002 9.334 9.401 9.267 9.401 19,573 -0.32(-3.28%)
Jun 12, 2002 9.630 9.815 9.630 9.719 68,170 -0.30(-2.96%)
Jun 11, 2002 10.13 10.15 10.02 10.02 5,264 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.971 10.09 256,483 +0.19(+1.95%)
Jun 07, 2002 9.919 9.927 9.778 9.897 23,218 -0.10(-1.04%)
Jun 06, 2002 10.08 10.23 9.964 10.00 23,893 -0.08(-0.81%)
Jun 05, 2002 10.19 10.22 10.08 10.08 21,328 -0.32(-3.06%)
May 31, 2002 10.38 10.44 10.27 10.40 16,198 +0.01(+0.07%)
May 28, 2002 10.39 10.45 10.27 10.39 41,307 +0.02(+0.21%)
May 27, 2002 10.38 10.38 10.24 10.37 10,394 +0.00(+0.00%)
May 24, 2002 10.38 10.38 10.24 10.37 10,394 +0.01(+0.07%)
May 23, 2002 10.37 10.42 10.31 10.36 20,113 -0.08(-0.78%)
May 22, 2002 10.51 10.51 10.37 10.45 18,763 +0.00(+0.00%)
May 21, 2002 10.37 10.47 10.31 10.45 23,758 +0.07(+0.64%)
May 20, 2002 10.51 10.51 10.37 10.38 30,103 -0.09(-0.85%)
May 17, 2002 10.54 10.55 10.43 10.47 28,618 +0.09(+0.86%)
May 16, 2002 10.45 10.50 10.36 10.38 55,211 -0.07(-0.64%)
May 15, 2002 10.39 10.45 10.28 10.45 63,041 +0.14(+1.37%)
May 14, 2002 10.25 10.35 10.25 10.30 15,254 +0.05(+0.51%)
May 13, 2002 10.26 10.35 10.25 10.25 10,259 -0.05(-0.50%)
May 10, 2002 10.33 10.33 10.25 10.30 16,738 +0.01(+0.07%)
May 09, 2002 10.32 10.34 10.30 10.30 17,008 +0.07(+0.72%)
May 08, 2002 10.24 10.24 10.22 10.22 43,062 +0.03(+0.29%)
May 07, 2002 10.16 10.21 10.07 10.19 9,179 -0.06(-0.58%)
May 06, 2002 10.32 10.33 10.19 10.25 18,088 -0.04(-0.36%)
May 03, 2002 10.33 10.33 10.12 10.29 17,143 +0.22(+2.21%)
May 02, 2002 10.17 10.17 10.05 10.07 12,554 -0.13(-1.31%)
May 01, 2002 10.13 10.22 10.01 10.20 5,939 +0.25(+2.53%)
Apr 30, 2002 9.934 10.06 9.934 9.949 3,239 -0.01(-0.15%)
Apr 29, 2002 9.934 10.10 9.934 9.964 4,859 -0.06(-0.59%)
Apr 26, 2002 10.00 10.03 9.927 10.02 2,699 +0.00(+0.00%)
Apr 25, 2002 10.07 10.10 9.971 10.02 9,044 +0.06(+0.60%)
Apr 24, 2002 10.07 10.07 9.964 9.964 16,063 -0.01(-0.07%)
Apr 23, 2002 9.993 10.07 9.971 9.971 5,399 -0.10(-0.96%)
Apr 22, 2002 10.04 10.10 9.971 10.07 58,586 -0.04(-0.44%)
Apr 19, 2002 10.02 10.12 9.971 10.11 20,113 +0.04(+0.44%)
Apr 18, 2002 10.00 10.07 9.949 10.07 52,106 +0.07(+0.67%)
Apr 17, 2002 10.04 10.04 9.934 10.00 6,884 +0.01(+0.15%)
Apr 16, 2002 9.823 9.986 9.823 9.986 17,548 +0.20(+2.04%)
Apr 15, 2002 9.778 9.882 9.778 9.786 1,484 +0.01(+0.15%)
Apr 12, 2002 9.675 9.815 9.675 9.771 13,499 +0.03(+0.30%)
Apr 11, 2002 9.786 9.852 9.712 9.741 6,209 -0.20(-2.01%)
Apr 10, 2002 9.949 9.949 9.941 9.941 944 +0.14(+1.44%)
Apr 09, 2002 9.852 9.852 9.704 9.801 10,799 +0.16(+1.69%)
Apr 08, 2002 9.645 9.771 9.638 9.638 18,088 -0.30(-3.06%)
Apr 05, 2002 9.956 9.964 9.823 9.941 17,008 -0.04(-0.45%)
Apr 04, 2002 9.956 9.993 9.852 9.986 26,998 +0.10(+0.97%)
Apr 03, 2002 9.964 10.03 9.890 9.890 2,834 -0.07(-0.67%)
Apr 02, 2002 9.882 9.971 9.749 9.956 81,399 +0.04(+0.37%)
Apr 01, 2002 9.793 9.919 9.741 9.919 24,028 +0.20(+2.06%)
Mar 29, 2002 9.608 9.719 9.608 9.719 4,184 +0.00(+0.00%)
Mar 28, 2002 9.608 9.719 9.608 9.719 4,184 -0.01(-0.15%)
Mar 27, 2002 9.645 9.734 9.638 9.734 14,849 -0.03(-0.30%)
Mar 26, 2002 9.764 9.764 9.645 9.764 10,529 +0.11(+1.15%)
Mar 25, 2002 9.808 9.808 9.645 9.652 29,293 -0.13(-1.36%)
Mar 22, 2002 9.786 9.786 9.786 9.786 1,889 -0.02(-0.23%)
Mar 21, 2002 9.801 9.808 9.682 9.808 11,339 +0.00(+0.00%)
Mar 20, 2002 9.682 9.808 9.682 9.808 9,044 +0.02(+0.23%)
Mar 19, 2002 9.682 9.808 9.667 9.786 24,433 +0.06(+0.61%)
Mar 18, 2002 9.793 9.845 9.675 9.727 15,254 +0.01(+0.08%)
Mar 15, 2002 9.734 9.771 9.638 9.719 166,849 +0.03(+0.31%)
Mar 14, 2002 9.527 9.697 9.527 9.690 11,474 +0.10(+1.08%)
Mar 13, 2002 9.586 9.608 9.519 9.586 17,278 +0.06(+0.62%)
Mar 12, 2002 9.467 9.527 9.378 9.527 1,876,381 -0.06(-0.62%)
Mar 11, 2002 9.519 9.586 9.415 9.586 7,289 +0.00(+0.00%)
Mar 08, 2002 9.556 9.630 9.519 9.586 23,488 +0.07(+0.78%)
Mar 07, 2002 9.430 9.512 9.378 9.512 11,609 +0.11(+1.18%)
Mar 06, 2002 9.267 9.401 9.267 9.401 6,884 +0.24(+2.67%)
Mar 05, 2002 9.075 9.267 9.075 9.156 49,541 -0.03(-0.32%)
Mar 04, 2002 9.252 9.289 9.186 9.186 1,754 +0.15(+1.64%)
Mar 01, 2002 9.112 9.112 9.038 9.038 5,939 -0.03(-0.33%)
Feb 28, 2002 8.964 9.067 8.964 9.067 2,159 +0.04(+0.41%)
Feb 27, 2002 8.926 9.067 8.897 9.030 10,259 +0.14(+1.58%)
Feb 26, 2002 8.904 8.904 8.889 8.889 2,699 -0.04(-0.41%)
Feb 25, 2002 9.023 9.023 8.889 8.926 2,159 -0.01(-0.08%)
Feb 22, 2002 8.926 8.934 8.926 8.934 7,964 -0.06(-0.66%)
Feb 21, 2002 8.860 8.993 8.860 8.993 1,754 +0.13(+1.50%)
Feb 20, 2002 8.860 8.993 8.860 8.860 4,724 -0.17(-1.89%)
Feb 19, 2002 9.067 9.067 8.934 9.030 620,960 -0.04(-0.49%)
Feb 18, 2002 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Feb 15, 2002 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Feb 14, 2002 9.075 9.112 9.075 9.075 19,168 -0.02(-0.24%)
Feb 13, 2002 8.949 9.104 8.949 9.097 3,374 +0.12(+1.32%)
Feb 12, 2002 9.060 9.067 8.934 8.978 310,480 -0.13(-1.46%)
Feb 11, 2002 9.075 9.112 8.971 9.112 10,124 +0.21(+2.41%)
Feb 08, 2002 8.964 9.038 8.889 8.897 52,511 +0.03(+0.33%)
Feb 07, 2002 8.889 8.993 8.778 8.867 14,309 +0.14(+1.61%)
Feb 06, 2002 8.675 8.808 8.675 8.726 9,854 -0.12(-1.34%)
Feb 05, 2002 8.719 8.845 8.712 8.845 4,454 +0.04(+0.42%)
Feb 04, 2002 8.726 8.808 8.726 8.808 1,619 +0.00(+0.00%)
Feb 01, 2002 8.830 8.882 8.808 8.808 9,044 -0.02(-0.25%)
Jan 31, 2002 8.882 8.882 8.823 8.830 4,184 -0.06(-0.67%)
Jan 30, 2002 8.808 8.889 8.793 8.889 64,930 -0.07(-0.74%)
Jan 29, 2002 8.941 8.956 8.889 8.956 29,023 -0.14(-1.55%)
Jan 28, 2002 9.038 9.097 9.038 9.097 10,394 +0.08(+0.90%)
Jan 25, 2002 9.015 9.015 9.015 9.015 1,214 -0.27(-2.95%)
Jan 24, 2002 9.260 9.297 9.238 9.289 8,639 +0.01(+0.08%)
Jan 23, 2002 9.260 9.297 9.260 9.282 35,097 +0.19(+2.12%)
Jan 22, 2002 9.252 9.252 9.075 9.089 14,444 -0.16(-1.76%)
Jan 21, 2002 9.238 9.252 9.127 9.252 4,319 +0.00(+0.00%)
Jan 18, 2002 9.238 9.252 9.127 9.252 4,319 +0.00(+0.00%)
Jan 17, 2002 9.127 9.252 9.127 9.252 15,119 +0.13(+1.46%)
Jan 16, 2002 9.060 9.134 9.008 9.119 16,333 -0.13(-1.44%)
Jan 15, 2002 9.245 9.252 9.119 9.252 12,419 +0.02(+0.24%)
Jan 14, 2002 9.245 9.364 9.223 9.230 25,648 -0.07(-0.80%)
Jan 11, 2002 9.349 9.475 9.304 9.304 3,509 -0.03(-0.32%)
Jan 10, 2002 9.364 9.364 9.267 9.334 90,309 +0.04(+0.48%)
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.