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

Switzerland Ishares MSCI ETF (NY: EWL )

45.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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, 2002 7.735 7.869 7.706 7.854 85,783 +0.03(+0.38%)
Sep 27, 2002 7.950 7.950 7.824 7.824 6,754 -0.03(-0.38%)
Sep 26, 2002 7.787 7.906 7.735 7.854 16,211 +0.21(+2.81%)
Sep 25, 2002 7.765 7.765 7.484 7.639 5,673 +0.13(+1.78%)
Sep 24, 2002 7.373 7.506 7.373 7.506 15,805 -0.02(-0.30%)
Sep 23, 2002 7.669 7.698 7.402 7.528 11,888 -0.31(-3.97%)
Sep 20, 2002 8.024 8.032 7.743 7.839 23,911 +0.13(+1.63%)
Sep 19, 2002 7.735 7.772 7.698 7.713 8,916 -0.36(-4.49%)
Sep 18, 2002 7.824 8.076 7.809 8.076 16,211 +0.10(+1.21%)
Sep 17, 2002 8.202 8.202 7.928 7.980 14,995 -0.23(-2.80%)
Sep 16, 2002 8.217 8.217 8.180 8.209 36,610 +0.05(+0.64%)
Sep 13, 2002 8.246 8.246 8.076 8.157 297,203 -0.10(-1.25%)
Sep 12, 2002 8.357 8.387 8.261 8.261 1,080 -0.19(-2.28%)
Sep 11, 2002 8.513 8.624 8.446 8.453 8,781 -0.01(-0.09%)
Sep 10, 2002 8.431 8.483 8.357 8.461 8,781 -0.01(-0.09%)
Sep 09, 2002 8.261 8.468 8.261 8.468 405 -0.04(-0.44%)
Sep 06, 2002 8.476 8.587 8.453 8.505 10,131 +0.07(+0.88%)
Sep 05, 2002 8.291 8.431 8.046 8.431 29,044 +0.36(+4.40%)
Sep 04, 2002 8.217 8.261 8.076 8.076 80,109 -0.10(-1.27%)
Sep 03, 2002 8.365 8.431 8.143 8.180 32,692 -0.34(-4.00%)
Aug 30, 2002 8.424 8.653 8.416 8.520 97,671 +0.12(+1.41%)
Aug 29, 2002 8.579 8.594 8.372 8.402 14,860 -0.40(-4.54%)
Aug 28, 2002 8.883 8.883 8.668 8.801 28,909 -0.23(-2.54%)
Aug 27, 2002 9.031 9.127 8.890 9.031 28,504 +0.01(+0.08%)
Aug 26, 2002 9.016 9.075 8.972 9.023 67,546 +0.17(+1.92%)
Aug 23, 2002 8.816 9.075 8.816 8.853 7,970 -0.21(-2.29%)
Aug 22, 2002 9.031 9.127 8.853 9.060 35,259 +0.13(+1.49%)
Aug 21, 2002 8.890 8.986 8.868 8.927 945 +0.19(+2.12%)
Aug 20, 2002 8.750 8.838 8.624 8.742 54,036 -0.24(-2.72%)
Aug 16, 2002 8.986 8.986 8.986 8.986 0 +0.00(+0.00%)
Aug 15, 2002 8.986 9.016 8.883 8.986 33,097 -0.03(-0.33%)
Aug 14, 2002 8.809 9.016 8.727 9.016 28,234 +0.39(+4.55%)
Aug 13, 2002 8.505 8.779 8.505 8.624 53,766 -0.05(-0.60%)
Aug 12, 2002 8.579 8.676 8.498 8.676 4,728 +0.28(+3.35%)
Aug 07, 2002 8.498 8.498 8.305 8.394 182,239 +0.17(+2.07%)
Aug 06, 2002 8.291 8.424 8.150 8.224 66,600 +0.30(+3.83%)
Aug 05, 2002 8.083 8.246 7.913 7.920 40,527 -0.56(-6.63%)
Aug 02, 2002 8.409 8.505 8.409 8.483 4,187 -0.08(-0.95%)
Aug 01, 2002 8.624 8.631 8.542 8.565 9,186 -0.07(-0.86%)
Jul 31, 2002 8.801 8.801 8.594 8.639 27,423 -0.10(-1.19%)
Jul 30, 2002 8.713 8.949 8.698 8.742 16,481 -0.19(-2.15%)
Jul 29, 2002 8.772 8.949 8.705 8.935 24,046 +0.53(+6.25%)
Jul 26, 2002 8.409 8.513 8.409 8.409 1,215 -0.10(-1.22%)
Jul 25, 2002 8.143 8.542 8.143 8.513 22,965 +0.33(+3.98%)
Jul 24, 2002 7.484 8.357 7.476 8.187 102,129 +0.44(+5.74%)
Jul 23, 2002 7.920 7.935 7.743 7.743 4,728 -0.40(-4.91%)
Jul 22, 2002 8.268 8.365 8.106 8.143 40,662 -0.41(-4.76%)
Jul 19, 2002 8.653 8.713 8.550 8.550 20,669 -0.38(-4.23%)
Jul 17, 2002 9.031 9.134 8.920 8.927 15,130 -0.43(-4.59%)
Jul 12, 2002 9.149 9.357 9.149 9.357 2,566 -0.01(-0.16%)
Jul 11, 2002 9.223 9.401 9.179 9.371 58,900 +0.00(+0.00%)
Jul 10, 2002 9.838 9.838 9.371 9.371 17,021 -0.44(-4.52%)
Jul 09, 2002 10.02 10.02 9.741 9.816 22,965 -0.13(-1.34%)
Jul 08, 2002 9.986 9.986 9.949 9.949 67,546 +0.13(+1.28%)
Jul 05, 2002 9.623 9.838 9.623 9.823 11,888 +0.38(+4.00%)
Jul 04, 2002 9.623 9.623 9.401 9.445 21,749 +0.00(+0.00%)
Jul 03, 2002 9.623 9.623 9.401 9.445 21,749 -0.27(-2.74%)
Jul 02, 2002 9.749 9.764 9.623 9.712 8,781 -0.21(-2.16%)
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.