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

Switzerland Ishares MSCI ETF (NY: EWL )

45.36 -0.72 (-1.56%)
Official Closing Price Updated: 4:10 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, 2003 9.808 9.808 9.808 9.808 0 +0.00(+0.00%)
Oct 30, 2003 9.808 9.808 9.808 9.808 1,214 +0.22(+2.32%)
Oct 29, 2003 9.556 9.697 9.556 9.586 8,369 -0.23(-2.34%)
Oct 28, 2003 9.815 9.815 9.815 9.815 13,499 +0.04(+0.45%)
Oct 27, 2003 9.808 9.815 9.682 9.771 12,419 +0.00(+0.00%)
Oct 24, 2003 9.764 9.771 9.764 9.771 9,449 +0.10(+1.07%)
Oct 23, 2003 9.771 9.771 9.638 9.667 10,394 -0.09(-0.91%)
Oct 22, 2003 9.645 9.771 9.638 9.756 8,909 -0.11(-1.13%)
Oct 21, 2003 9.808 9.867 9.808 9.867 31,857 +0.06(+0.60%)
Oct 20, 2003 9.808 9.808 9.704 9.808 6,074 +0.01(+0.08%)
Oct 17, 2003 9.771 9.801 9.771 9.801 7,559 +0.10(+1.07%)
Oct 16, 2003 9.697 9.697 9.697 9.697 0 +0.01(+0.15%)
Oct 15, 2003 9.890 9.890 9.682 9.682 170,764 -0.20(-2.02%)
Oct 14, 2003 9.771 9.882 9.645 9.882 58,046 +0.07(+0.68%)
Oct 13, 2003 9.860 9.860 9.815 9.815 14,984 -0.07(-0.67%)
Oct 10, 2003 9.719 9.719 9.719 9.882 15,524 +0.13(+1.37%)
Oct 09, 2003 9.749 9.749 9.749 9.749 3,509 +0.08(+0.84%)
Oct 08, 2003 9.741 9.741 9.667 9.667 13,364 +0.03(+0.31%)
Oct 07, 2003 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Oct 06, 2003 9.586 9.682 9.578 9.638 34,962 +0.07(+0.70%)
Oct 03, 2003 9.571 9.571 9.571 9.571 0 +0.00(+0.00%)
Oct 02, 2003 9.571 9.571 9.571 9.571 18,358 +0.06(+0.62%)
Oct 01, 2003 9.512 9.512 9.415 9.512 2,834 +0.04(+0.47%)
Sep 30, 2003 9.467 9.467 9.467 9.467 21,868 -0.01(-0.08%)
Sep 29, 2003 9.319 9.475 9.319 9.475 2,024 +0.12(+1.27%)
Sep 26, 2003 9.356 9.356 9.356 9.356 539 -0.12(-1.25%)
Sep 25, 2003 9.341 9.482 9.341 9.475 2,969 +0.04(+0.39%)
Sep 24, 2003 9.489 9.489 9.438 9.438 1,889 -0.07(-0.78%)
Sep 23, 2003 9.519 9.519 9.386 9.512 9,044 -0.01(-0.16%)
Sep 22, 2003 9.667 9.667 9.527 9.527 9,854 -0.19(-1.98%)
Sep 19, 2003 9.667 9.719 9.667 9.719 17,413 -0.01(-0.15%)
Sep 18, 2003 9.771 9.771 9.734 9.734 8,909 +0.01(+0.08%)
Sep 17, 2003 9.727 9.727 9.727 9.727 3,239 +0.24(+2.50%)
Sep 16, 2003 9.623 9.623 9.489 9.489 3,104 -0.01(-0.16%)
Sep 15, 2003 9.578 9.704 9.497 9.504 45,087 -0.11(-1.16%)
Sep 12, 2003 9.534 9.615 9.534 9.615 1,754 +0.08(+0.85%)
Sep 11, 2003 9.549 9.549 9.423 9.534 2,294 +0.10(+1.02%)
Sep 10, 2003 9.423 9.438 9.349 9.438 8,774 -0.01(-0.08%)
Sep 09, 2003 9.452 9.549 9.415 9.445 4,319 -0.16(-1.62%)
Sep 08, 2003 9.578 9.601 9.482 9.601 6,209 +0.13(+1.33%)
Sep 05, 2003 9.334 9.475 9.334 9.475 2,159 +0.14(+1.51%)
Sep 04, 2003 9.334 9.341 9.230 9.334 12,014 +0.04(+0.40%)
Sep 03, 2003 9.386 9.386 9.156 9.297 64,120 +0.13(+1.37%)
Sep 02, 2003 9.260 9.260 9.082 9.171 65,605 +0.11(+1.23%)
Aug 29, 2003 9.052 9.178 9.052 9.060 6,344 -0.12(-1.29%)
Aug 28, 2003 9.215 9.215 9.082 9.178 16,198 +0.04(+0.41%)
Aug 27, 2003 9.178 9.178 9.015 9.141 1,484 +0.03(+0.33%)
Aug 26, 2003 9.141 9.141 8.964 9.112 57,776 -0.04(-0.40%)
Aug 25, 2003 9.015 9.149 9.008 9.149 78,160 -0.04(-0.48%)
Aug 22, 2003 9.082 9.208 9.082 9.193 5,939 +0.13(+1.47%)
Aug 21, 2003 9.282 9.297 9.060 9.060 16,063 -0.17(-1.85%)
Aug 20, 2003 9.208 9.245 9.119 9.230 51,296 +0.00(+0.00%)
Aug 19, 2003 9.097 9.230 9.097 9.230 2,564 +0.07(+0.73%)
Aug 18, 2003 9.104 9.164 9.001 9.164 18,088 -0.10(-1.04%)
Aug 15, 2003 9.260 9.260 9.260 9.260 4,589 +0.29(+3.22%)
Aug 14, 2003 8.971 9.045 8.934 8.971 15,119 -0.10(-1.14%)
Aug 13, 2003 9.119 9.119 9.075 9.075 33,612 +0.07(+0.74%)
Aug 12, 2003 9.075 9.075 9.008 9.008 11,879 -0.02(-0.25%)
Aug 11, 2003 9.067 9.067 8.941 9.030 3,374 +0.01(+0.08%)
Aug 08, 2003 8.971 9.060 8.971 9.023 3,104 -0.04(-0.41%)
Aug 07, 2003 9.030 9.067 8.986 9.060 4,319 +0.04(+0.49%)
Aug 06, 2003 9.075 9.127 9.008 9.015 9,854 -0.01(-0.16%)
Aug 05, 2003 9.208 9.208 9.023 9.030 2,159 -0.14(-1.53%)
Aug 04, 2003 9.134 9.171 8.993 9.171 6,614 +0.10(+1.14%)
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.