Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

50.66 -0.85 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.91 10.91 10.71 10.82 16,881 +0.16(+1.47%)
Jun 29, 2004 10.88 10.90 10.66 10.66 25,744 -0.21(-1.96%)
Jun 28, 2004 10.88 10.95 10.88 10.88 7,596 +0.02(+0.20%)
Jun 25, 2004 10.78 10.89 10.78 10.85 8,300 -0.06(-0.59%)
Jun 24, 2004 10.83 10.93 10.83 10.92 21,242 +0.04(+0.33%)
Jun 23, 2004 10.91 10.91 10.83 10.88 19,273 +0.04(+0.39%)
Jun 22, 2004 10.78 10.91 10.78 10.84 3,798 -0.11(-1.04%)
Jun 21, 2004 10.88 10.98 10.88 10.95 25,322 +0.01(+0.06%)
Jun 18, 2004 10.97 10.97 10.86 10.95 26,869 -0.02(-0.19%)
Jun 17, 2004 10.74 10.97 10.73 10.97 11,395 +0.25(+2.32%)
Jun 16, 2004 10.84 10.84 10.71 10.72 8,722 -0.23(-2.08%)
Jun 15, 2004 10.88 10.96 10.78 10.95 15,052 +0.21(+1.92%)
Jun 14, 2004 10.70 10.74 10.59 10.74 29,120 -0.18(-1.69%)
Jun 10, 2004 10.98 10.98 10.80 10.93 25,040 +0.11(+1.05%)
Jun 09, 2004 11.01 11.01 10.80 10.81 4,501 -0.26(-2.31%)
Jun 08, 2004 11.09 11.09 11.01 11.07 5,486 -0.06(-0.51%)
Jun 07, 2004 11.06 11.15 11.02 11.12 31,793 +0.12(+1.10%)
Jun 04, 2004 10.90 11.00 10.83 11.00 100,445 +0.28(+2.65%)
Jun 03, 2004 10.80 10.80 10.65 10.72 4,501 -0.08(-0.72%)
Jun 02, 2004 10.77 10.87 10.77 10.80 10,410 +0.09(+0.80%)
Jun 01, 2004 10.70 10.71 10.63 10.71 10,128 -0.06(-0.59%)
May 28, 2004 10.88 10.88 10.75 10.78 14,771 -0.11(-1.04%)
May 27, 2004 10.75 10.95 10.75 10.89 31,652 +0.33(+3.10%)
May 26, 2004 10.59 10.68 10.55 10.56 49,237 -0.09(-0.80%)
May 25, 2004 10.50 10.65 10.50 10.65 11,254 +0.10(+0.94%)
May 24, 2004 10.52 10.65 10.52 10.55 20,257 +0.07(+0.68%)
May 21, 2004 10.56 10.56 10.48 10.48 102,274 +0.01(+0.14%)
May 20, 2004 10.48 10.48 10.45 10.46 75,826 -0.06(-0.61%)
May 19, 2004 10.63 10.63 10.51 10.53 7,456 +0.06(+0.61%)
May 18, 2004 10.46 10.48 10.43 10.46 984 +0.05(+0.48%)
May 17, 2004 10.34 10.44 10.34 10.41 27,432 -0.09(-0.81%)
May 14, 2004 10.48 10.50 10.48 10.50 3,094 +0.11(+1.03%)
May 13, 2004 10.43 10.44 10.34 10.39 6,330 -0.04(-0.34%)
May 12, 2004 10.34 10.43 10.33 10.43 57,678 +0.00(+0.00%)
May 11, 2004 10.31 10.43 10.31 10.43 78,921 -0.01(-0.07%)
May 10, 2004 10.34 10.46 10.34 10.44 111,558 -0.19(-1.81%)
May 07, 2004 10.73 10.73 10.59 10.63 7,596 -0.28(-2.54%)
May 06, 2004 10.95 10.95 10.78 10.90 53,598 -0.09(-0.78%)
May 05, 2004 10.88 10.99 10.88 10.99 6,893 +0.18(+1.71%)
May 04, 2004 10.73 10.86 10.73 10.80 18,147 +0.16(+1.47%)
May 03, 2004 10.56 10.69 10.56 10.65 16,037 +0.05(+0.47%)
Apr 30, 2004 10.72 10.73 10.58 10.60 24,618 +0.04(+0.34%)
Apr 29, 2004 10.56 10.72 10.56 10.56 47,971 -0.08(-0.73%)
Apr 28, 2004 10.77 10.77 10.61 10.64 42,485 -0.12(-1.12%)
Apr 27, 2004 10.65 10.80 10.65 10.76 7,878 +0.11(+1.07%)
Apr 26, 2004 10.63 10.69 10.59 10.65 112,825 +0.14(+1.35%)
Apr 23, 2004 10.48 10.56 10.45 10.51 39,249 -0.05(-0.47%)
Apr 22, 2004 10.51 10.61 10.50 10.56 5,064 -0.04(-0.34%)
Apr 21, 2004 10.45 10.60 10.45 10.59 9,566 +0.03(+0.27%)
Apr 20, 2004 10.71 10.71 10.53 10.56 10,410 -0.14(-1.33%)
Apr 19, 2004 10.66 10.71 10.64 10.71 2,532 +0.04(+0.40%)
Apr 16, 2004 10.66 10.73 10.63 10.66 89,331 +0.06(+0.60%)
Apr 15, 2004 10.48 10.60 10.48 10.60 7,737 +0.12(+1.15%)
Apr 14, 2004 10.51 10.51 10.45 10.48 36,717 -0.06(-0.61%)
Apr 13, 2004 10.66 10.66 10.54 10.54 9,566 -0.22(-2.05%)
Apr 12, 2004 10.80 11.23 10.67 10.76 42,063 +0.04(+0.33%)
Apr 08, 2004 10.80 10.80 10.65 10.73 194,982 +0.02(+0.20%)
Apr 07, 2004 10.65 10.71 10.61 10.71 33,903 +0.11(+1.01%)
Apr 06, 2004 10.48 10.60 10.48 10.60 12,379 +0.03(+0.27%)
Apr 05, 2004 10.48 10.58 10.48 10.57 38,264 -0.09(-0.80%)
Apr 02, 2004 10.73 10.73 10.58 10.66 116,060 +0.02(+0.20%)
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.