Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.446 8.446 8.247 8.289 28,579 -0.10(-1.19%)
Jul 30, 2002 8.360 8.588 8.346 8.389 17,175 -0.18(-2.15%)
Jul 29, 2002 8.417 8.588 8.353 8.573 25,059 +0.50(+6.25%)
Jul 26, 2002 8.069 8.168 8.069 8.069 1,267 -0.10(-1.22%)
Jul 25, 2002 7.813 8.197 7.813 8.168 23,933 +0.31(+3.98%)
Jul 24, 2002 7.181 8.019 7.174 7.856 106,433 +0.43(+5.74%)
Jul 23, 2002 7.600 7.614 7.430 7.430 4,927 -0.38(-4.91%)
Jul 22, 2002 7.934 8.026 7.778 7.813 42,376 -0.39(-4.76%)
Jul 19, 2002 8.303 8.360 8.204 8.204 21,540 -0.36(-4.23%)
Jul 17, 2002 8.666 8.765 8.559 8.566 15,767 -0.41(-4.59%)
Jul 12, 2002 8.779 8.978 8.779 8.978 2,674 -0.01(-0.16%)
Jul 11, 2002 8.850 9.021 8.808 8.992 61,382 +0.00(+0.00%)
Jul 10, 2002 9.440 9.440 8.992 8.992 17,738 -0.43(-4.52%)
Jul 09, 2002 9.618 9.618 9.348 9.419 23,933 -0.13(-1.34%)
Jul 08, 2002 9.582 9.582 9.546 9.546 70,392 +0.12(+1.28%)
Jul 05, 2002 9.234 9.440 9.234 9.426 12,389 +0.36(+4.00%)
Jul 04, 2002 9.234 9.234 9.021 9.063 22,666 +0.00(+0.00%)
Jul 03, 2002 9.234 9.234 9.021 9.063 22,666 -0.26(-2.74%)
Jul 02, 2002 9.355 9.369 9.234 9.319 9,151 -0.21(-2.16%)
Jul 01, 2002 9.681 9.689 9.525 9.525 10,136 -0.10(-1.03%)
Jun 28, 2002 9.475 9.689 9.419 9.625 15,486 +0.36(+3.91%)
Jun 27, 2002 9.298 9.298 9.170 9.262 41,390 +0.15(+1.64%)
Jun 26, 2002 8.857 9.113 8.857 9.113 29,564 +0.16(+1.83%)
Jun 25, 2002 8.964 9.120 8.950 8.950 12,952 -0.04(-0.40%)
Jun 21, 2002 9.092 9.120 8.985 8.985 14,360 +0.06(+0.64%)
Jun 20, 2002 8.957 9.120 8.929 8.929 27,734 -0.06(-0.63%)
Jun 19, 2002 9.099 9.127 8.985 8.985 19,569 -0.28(-3.07%)
Jun 18, 2002 9.163 9.298 9.163 9.269 14,078 -0.12(-1.29%)
Jun 17, 2002 9.163 9.404 9.142 9.390 23,229 +0.38(+4.18%)
Jun 14, 2002 8.950 9.014 8.886 9.014 20,413 -0.31(-3.28%)
Jun 12, 2002 9.234 9.412 9.234 9.319 71,096 -0.28(-2.96%)
Jun 11, 2002 9.717 9.731 9.603 9.603 5,490 -0.07(-0.73%)
Jun 10, 2002 9.717 9.717 9.561 9.674 267,491 +0.18(+1.95%)
Jun 07, 2002 9.511 9.518 9.376 9.490 24,214 -0.10(-1.04%)
Jun 06, 2002 9.667 9.809 9.554 9.589 24,918 -0.08(-0.81%)
Jun 05, 2002 9.767 9.795 9.667 9.667 22,244 -0.31(-3.06%)
May 31, 2002 9.951 10.01 9.845 9.973 16,894 +0.01(+0.07%)
May 28, 2002 9.966 10.02 9.845 9.966 43,080 +0.02(+0.21%)
May 27, 2002 9.951 9.951 9.816 9.944 10,840 +0.00(+0.00%)
May 24, 2002 9.951 9.951 9.816 9.944 10,840 +0.01(+0.07%)
May 23, 2002 9.944 9.987 9.887 9.937 20,976 -0.08(-0.78%)
May 22, 2002 10.08 10.08 9.944 10.02 19,569 +0.00(+0.00%)
May 21, 2002 9.944 10.04 9.887 10.02 24,778 +0.06(+0.64%)
May 20, 2002 10.08 10.08 9.944 9.951 31,395 -0.09(-0.85%)
May 17, 2002 10.11 10.11 10.00 10.04 29,846 +0.09(+0.86%)
May 16, 2002 10.02 10.06 9.930 9.951 57,580 -0.06(-0.64%)
May 15, 2002 9.966 10.02 9.859 10.02 65,746 +0.13(+1.37%)
May 14, 2002 9.831 9.923 9.823 9.880 15,908 +0.05(+0.51%)
May 13, 2002 9.838 9.923 9.831 9.831 10,699 -0.05(-0.50%)
May 10, 2002 9.902 9.902 9.823 9.880 17,457 +0.01(+0.07%)
May 09, 2002 9.895 9.916 9.873 9.873 17,738 +0.07(+0.72%)
May 08, 2002 9.816 9.816 9.802 9.802 44,910 +0.03(+0.29%)
May 07, 2002 9.745 9.788 9.653 9.774 9,573 -0.06(-0.58%)
May 06, 2002 9.895 9.902 9.767 9.831 18,865 -0.04(-0.36%)
May 03, 2002 9.902 9.902 9.703 9.866 17,879 +0.21(+2.21%)
May 02, 2002 9.752 9.752 9.632 9.653 13,092 -0.13(-1.31%)
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.