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

Switzerland Ishares MSCI ETF (NY: EWL )

45.52 -0.56 (-1.22%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 8.082 8.289 8.075 8.075 161,989 +0.00(+0.00%)
Oct 30, 2002 8.030 8.075 7.934 8.075 1,484 +0.21(+2.73%)
Oct 29, 2002 7.934 7.993 7.860 7.860 10,799 -0.21(-2.57%)
Oct 28, 2002 8.141 8.141 8.045 8.067 19,303 -0.15(-1.80%)
Oct 25, 2002 7.941 8.215 7.926 8.215 3,104 +0.26(+3.26%)
Oct 24, 2002 8.067 8.067 7.926 7.956 40,497 +0.04(+0.47%)
Oct 23, 2002 7.889 7.963 7.867 7.919 3,509 -0.12(-1.47%)
Oct 22, 2002 8.038 8.038 8.030 8.038 9,719 -0.02(-0.28%)
Oct 21, 2002 7.926 8.141 7.926 8.060 17,953 +0.19(+2.45%)
Oct 18, 2002 7.963 7.963 7.860 7.867 3,509 -0.10(-1.30%)
Oct 17, 2002 8.149 8.149 7.963 7.971 23,083 +0.04(+0.47%)
Oct 16, 2002 8.141 8.141 7.934 7.934 7,829 -0.33(-3.95%)
Oct 15, 2002 8.186 8.334 8.149 8.260 7,154 +0.27(+3.34%)
Oct 14, 2002 7.926 7.993 7.786 7.993 80,859 +0.07(+0.84%)
Oct 11, 2002 7.845 7.956 7.712 7.926 53,861 +0.43(+5.73%)
Oct 10, 2002 7.282 7.497 7.282 7.497 19,573 +0.19(+2.64%)
Oct 09, 2002 7.326 7.408 7.215 7.304 4,724 -0.15(-1.99%)
Oct 08, 2002 7.445 7.593 7.341 7.452 19,438 +0.01(+0.10%)
Oct 07, 2002 7.623 7.623 7.445 7.445 2,429 -0.29(-3.74%)
Oct 04, 2002 7.808 7.808 7.600 7.734 10,124 -0.05(-0.67%)
Oct 03, 2002 7.860 7.904 7.786 7.786 809 -0.18(-2.23%)
Oct 02, 2002 7.882 7.963 7.860 7.963 26,998 +0.07(+0.84%)
Oct 01, 2002 7.800 8.030 7.704 7.897 35,907 +0.04(+0.47%)
Sep 30, 2002 7.741 7.875 7.712 7.860 85,719 +0.03(+0.38%)
Sep 27, 2002 7.956 7.956 7.830 7.830 6,749 -0.03(-0.38%)
Sep 26, 2002 7.793 7.912 7.741 7.860 16,198 +0.21(+2.81%)
Sep 25, 2002 7.771 7.771 7.489 7.645 5,669 +0.13(+1.78%)
Sep 24, 2002 7.378 7.512 7.378 7.512 15,794 -0.02(-0.29%)
Sep 23, 2002 7.675 7.704 7.408 7.534 11,879 -0.31(-3.97%)
Sep 20, 2002 8.030 8.038 7.749 7.845 23,893 +0.13(+1.63%)
Sep 19, 2002 7.741 7.778 7.704 7.719 8,909 -0.36(-4.49%)
Sep 18, 2002 7.830 8.082 7.815 8.082 16,198 +0.10(+1.21%)
Sep 17, 2002 8.208 8.208 7.934 7.986 14,984 -0.23(-2.80%)
Sep 16, 2002 8.223 8.223 8.186 8.215 36,582 +0.05(+0.64%)
Sep 13, 2002 8.252 8.252 8.082 8.163 296,981 -0.10(-1.25%)
Sep 12, 2002 8.363 8.393 8.267 8.267 1,079 -0.19(-2.28%)
Sep 11, 2002 8.519 8.630 8.452 8.460 8,774 -0.01(-0.09%)
Sep 10, 2002 8.438 8.489 8.363 8.467 8,774 -0.01(-0.09%)
Sep 09, 2002 8.267 8.475 8.267 8.475 404 -0.04(-0.44%)
Sep 06, 2002 8.482 8.593 8.460 8.512 10,124 +0.07(+0.88%)
Sep 05, 2002 8.297 8.438 8.052 8.438 29,023 +0.36(+4.40%)
Sep 04, 2002 8.223 8.267 8.082 8.082 80,049 -0.10(-1.27%)
Sep 03, 2002 8.371 8.438 8.149 8.186 32,667 -0.34(-4.00%)
Aug 30, 2002 8.430 8.660 8.423 8.526 97,598 +0.12(+1.41%)
Aug 29, 2002 8.586 8.601 8.378 8.408 14,849 -0.40(-4.54%)
Aug 28, 2002 8.889 8.889 8.675 8.808 28,888 -0.23(-2.54%)
Aug 27, 2002 9.038 9.134 8.897 9.038 28,483 +0.01(+0.08%)
Aug 26, 2002 9.023 9.082 8.978 9.030 67,495 +0.17(+1.92%)
Aug 23, 2002 8.823 9.082 8.823 8.860 7,964 -0.21(-2.29%)
Aug 22, 2002 9.038 9.134 8.860 9.067 35,232 +0.13(+1.49%)
Aug 21, 2002 8.897 8.993 8.875 8.934 944 +0.19(+2.12%)
Aug 20, 2002 8.756 8.845 8.630 8.749 53,996 -0.24(-2.72%)
Aug 16, 2002 8.993 8.993 8.993 8.993 0 +0.00(+0.00%)
Aug 15, 2002 8.993 9.023 8.889 8.993 33,072 -0.03(-0.33%)
Aug 14, 2002 8.815 9.023 8.734 9.023 28,213 +0.39(+4.55%)
Aug 13, 2002 8.512 8.786 8.512 8.630 53,726 -0.05(-0.60%)
Aug 12, 2002 8.586 8.682 8.504 8.682 4,724 +0.28(+3.35%)
Aug 07, 2002 8.504 8.504 8.312 8.401 182,103 +0.17(+2.07%)
Aug 06, 2002 8.297 8.430 8.156 8.230 66,550 +0.30(+3.83%)
Aug 05, 2002 8.089 8.252 7.919 7.926 40,497 -0.56(-6.63%)
Aug 02, 2002 8.415 8.512 8.415 8.489 4,184 -0.08(-0.95%)
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.