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

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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.