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

Switzerland Ishares MSCI ETF (NY: EWL )

47.62 +0.44 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2003 9.460 9.460 9.460 9.460 21,884 -0.01(-0.08%)
Sep 29, 2003 9.312 9.468 9.312 9.468 2,026 +0.12(+1.27%)
Sep 26, 2003 9.349 9.349 9.349 9.349 540 -0.12(-1.25%)
Sep 25, 2003 9.334 9.475 9.334 9.468 2,972 +0.04(+0.39%)
Sep 24, 2003 9.482 9.482 9.431 9.431 1,891 -0.07(-0.78%)
Sep 23, 2003 9.512 9.512 9.379 9.505 9,051 -0.01(-0.16%)
Sep 22, 2003 9.660 9.660 9.519 9.519 9,861 -0.19(-1.98%)
Sep 19, 2003 9.660 9.712 9.660 9.712 17,426 -0.01(-0.15%)
Sep 18, 2003 9.764 9.764 9.727 9.727 8,916 +0.01(+0.08%)
Sep 17, 2003 9.719 9.719 9.719 9.719 3,242 +0.24(+2.50%)
Sep 16, 2003 9.616 9.616 9.482 9.482 3,107 -0.01(-0.16%)
Sep 15, 2003 9.571 9.697 9.490 9.497 45,120 -0.11(-1.16%)
Sep 12, 2003 9.527 9.608 9.527 9.608 1,756 +0.08(+0.85%)
Sep 11, 2003 9.542 9.542 9.416 9.527 2,296 +0.10(+1.02%)
Sep 10, 2003 9.416 9.431 9.342 9.431 8,781 -0.01(-0.08%)
Sep 09, 2003 9.445 9.542 9.408 9.438 4,322 -0.16(-1.62%)
Sep 08, 2003 9.571 9.593 9.475 9.593 6,214 +0.13(+1.33%)
Sep 05, 2003 9.327 9.468 9.327 9.468 2,161 +0.14(+1.51%)
Sep 04, 2003 9.327 9.334 9.223 9.327 12,023 +0.04(+0.40%)
Sep 03, 2003 9.379 9.379 9.149 9.290 64,168 +0.13(+1.37%)
Sep 02, 2003 9.253 9.253 9.075 9.164 65,654 +0.11(+1.23%)
Aug 29, 2003 9.046 9.171 9.046 9.053 6,349 -0.12(-1.29%)
Aug 28, 2003 9.209 9.209 9.075 9.171 16,211 +0.04(+0.41%)
Aug 27, 2003 9.171 9.171 9.009 9.134 1,486 +0.03(+0.33%)
Aug 26, 2003 9.134 9.134 8.957 9.105 57,819 -0.04(-0.40%)
Aug 25, 2003 9.009 9.142 9.001 9.142 78,218 -0.04(-0.48%)
Aug 22, 2003 9.075 9.201 9.075 9.186 5,944 +0.13(+1.47%)
Aug 21, 2003 9.275 9.290 9.053 9.053 16,075 -0.17(-1.85%)
Aug 20, 2003 9.201 9.238 9.112 9.223 51,335 +0.00(+0.00%)
Aug 19, 2003 9.090 9.223 9.090 9.223 2,566 +0.07(+0.73%)
Aug 18, 2003 9.097 9.157 8.994 9.157 18,102 -0.10(-1.04%)
Aug 15, 2003 9.253 9.253 9.253 9.253 4,593 +0.29(+3.22%)
Aug 14, 2003 8.964 9.038 8.927 8.964 15,130 -0.10(-1.14%)
Aug 13, 2003 9.112 9.112 9.068 9.068 33,638 +0.07(+0.74%)
Aug 12, 2003 9.068 9.068 9.001 9.001 11,888 -0.02(-0.25%)
Aug 11, 2003 9.060 9.060 8.935 9.023 3,377 +0.01(+0.08%)
Aug 08, 2003 8.964 9.053 8.964 9.016 3,107 -0.04(-0.41%)
Aug 07, 2003 9.023 9.060 8.979 9.053 4,322 +0.04(+0.49%)
Aug 06, 2003 9.068 9.120 9.001 9.009 9,861 -0.01(-0.16%)
Aug 05, 2003 9.201 9.201 9.016 9.023 2,161 -0.14(-1.53%)
Aug 04, 2003 9.127 9.164 8.986 9.164 6,619 +0.10(+1.14%)
Aug 01, 2003 8.949 9.060 8.920 9.060 9,321 +0.11(+1.24%)
Jul 31, 2003 9.001 9.053 8.949 8.949 4,728 -0.09(-0.98%)
Jul 30, 2003 8.927 9.060 8.927 9.038 11,617 +0.10(+1.08%)
Jul 29, 2003 9.134 9.134 8.935 8.942 76,057 -0.21(-2.27%)
Jul 28, 2003 9.009 9.171 8.964 9.149 86,324 +0.20(+2.23%)
Jul 25, 2003 8.949 8.994 8.927 8.949 8,510 +0.01(+0.08%)
Jul 24, 2003 8.861 8.986 8.861 8.942 9,051 +0.11(+1.26%)
Jul 23, 2003 8.912 8.912 8.831 8.831 3,782 +0.01(+0.08%)
Jul 22, 2003 8.757 8.846 8.713 8.824 22,695 +0.02(+0.25%)
Jul 21, 2003 8.698 8.838 8.698 8.801 14,454 -0.03(-0.34%)
Jul 18, 2003 8.705 8.831 8.676 8.831 201,287 +0.05(+0.59%)
Jul 17, 2003 8.616 8.846 8.616 8.779 17,021 -0.03(-0.34%)
Jul 16, 2003 8.831 8.831 8.668 8.809 9,321 +0.02(+0.25%)
Jul 15, 2003 8.787 8.912 8.787 8.787 3,647 -0.11(-1.25%)
Jul 14, 2003 8.787 8.920 8.787 8.898 12,428 +0.21(+2.47%)
Jul 11, 2003 8.801 8.801 8.668 8.683 25,802 +0.00(+0.00%)
Jul 10, 2003 8.750 8.750 8.631 8.683 24,586 -0.16(-1.84%)
Jul 09, 2003 8.683 8.846 8.683 8.846 31,206 +0.16(+1.88%)
Jul 08, 2003 8.831 8.831 8.683 8.683 6,349 -0.14(-1.59%)
Jul 07, 2003 8.713 8.838 8.713 8.824 48,498 +0.11(+1.27%)
Jul 03, 2003 8.713 8.713 8.713 8.713 3,377 +0.00(+0.00%)
Jul 02, 2003 8.668 8.838 8.624 8.713 42,419 +0.04(+0.43%)
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.