Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.11 (+0.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.90 10.90 10.70 10.81 16,894 +0.16(+1.47%)
Jun 29, 2004 10.87 10.89 10.65 10.65 25,763 -0.21(-1.96%)
Jun 28, 2004 10.87 10.94 10.87 10.87 7,602 +0.02(+0.20%)
Jun 25, 2004 10.77 10.88 10.77 10.85 8,306 -0.06(-0.59%)
Jun 24, 2004 10.82 10.92 10.82 10.91 21,258 +0.04(+0.33%)
Jun 23, 2004 10.90 10.90 10.82 10.87 19,287 +0.04(+0.39%)
Jun 22, 2004 10.77 10.90 10.77 10.83 3,801 -0.11(-1.04%)
Jun 21, 2004 10.87 10.97 10.87 10.95 25,341 +0.01(+0.06%)
Jun 18, 2004 10.96 10.96 10.85 10.94 26,889 -0.02(-0.19%)
Jun 17, 2004 10.73 10.96 10.72 10.96 11,403 +0.25(+2.32%)
Jun 16, 2004 10.83 10.83 10.70 10.71 8,728 -0.23(-2.08%)
Jun 15, 2004 10.87 10.95 10.77 10.94 15,063 +0.21(+1.92%)
Jun 14, 2004 10.69 10.73 10.58 10.73 29,142 -0.18(-1.69%)
Jun 10, 2004 10.97 10.97 10.80 10.92 25,059 +0.11(+1.05%)
Jun 09, 2004 11.00 11.00 10.79 10.80 4,505 -0.26(-2.31%)
Jun 08, 2004 11.08 11.08 11.00 11.06 5,490 -0.06(-0.51%)
Jun 07, 2004 11.05 11.14 11.01 11.12 31,817 +0.12(+1.10%)
Jun 04, 2004 10.90 11.00 10.82 11.00 100,520 +0.28(+2.65%)
Jun 03, 2004 10.79 10.79 10.64 10.71 4,505 -0.08(-0.72%)
Jun 02, 2004 10.76 10.86 10.76 10.79 10,418 +0.09(+0.80%)
Jun 01, 2004 10.69 10.70 10.63 10.70 10,136 -0.06(-0.59%)
May 28, 2004 10.87 10.87 10.75 10.77 14,782 -0.11(-1.04%)
May 27, 2004 10.74 10.94 10.74 10.88 31,676 +0.33(+3.10%)
May 26, 2004 10.58 10.67 10.54 10.56 49,274 -0.09(-0.80%)
May 25, 2004 10.49 10.64 10.49 10.64 11,262 +0.10(+0.94%)
May 24, 2004 10.51 10.64 10.51 10.54 20,273 +0.07(+0.68%)
May 21, 2004 10.55 10.55 10.47 10.47 102,350 +0.01(+0.14%)
May 20, 2004 10.48 10.48 10.44 10.46 75,883 -0.06(-0.61%)
May 19, 2004 10.62 10.62 10.51 10.52 7,461 +0.06(+0.61%)
May 18, 2004 10.46 10.47 10.42 10.46 985 +0.05(+0.48%)
May 17, 2004 10.33 10.43 10.33 10.41 27,453 -0.09(-0.81%)
May 14, 2004 10.48 10.49 10.47 10.49 3,097 +0.11(+1.03%)
May 13, 2004 10.42 10.43 10.33 10.38 6,335 -0.04(-0.34%)
May 12, 2004 10.33 10.42 10.32 10.42 57,721 +0.00(+0.00%)
May 11, 2004 10.30 10.42 10.30 10.42 78,980 -0.01(-0.07%)
May 10, 2004 10.33 10.46 10.33 10.43 111,642 -0.19(-1.81%)
May 07, 2004 10.73 10.73 10.58 10.62 7,602 -0.28(-2.54%)
May 06, 2004 10.94 10.94 10.77 10.90 53,639 -0.09(-0.78%)
May 05, 2004 10.87 10.98 10.87 10.98 6,898 +0.18(+1.71%)
May 04, 2004 10.73 10.85 10.73 10.80 18,161 +0.16(+1.47%)
May 03, 2004 10.55 10.68 10.55 10.64 16,049 +0.05(+0.47%)
Apr 30, 2004 10.71 10.72 10.57 10.59 24,637 +0.04(+0.34%)
Apr 29, 2004 10.55 10.71 10.55 10.56 48,007 -0.08(-0.73%)
Apr 28, 2004 10.76 10.76 10.60 10.63 42,517 -0.12(-1.12%)
Apr 27, 2004 10.64 10.79 10.64 10.75 7,883 +0.11(+1.07%)
Apr 26, 2004 10.62 10.68 10.58 10.64 112,909 +0.14(+1.35%)
Apr 23, 2004 10.47 10.56 10.44 10.50 39,278 -0.05(-0.47%)
Apr 22, 2004 10.50 10.60 10.49 10.55 5,068 -0.04(-0.34%)
Apr 21, 2004 10.44 10.59 10.44 10.58 9,573 +0.03(+0.27%)
Apr 20, 2004 10.70 10.70 10.52 10.56 10,418 -0.14(-1.33%)
Apr 19, 2004 10.65 10.70 10.63 10.70 2,534 +0.04(+0.40%)
Apr 16, 2004 10.65 10.73 10.62 10.65 89,398 +0.06(+0.60%)
Apr 15, 2004 10.48 10.59 10.48 10.59 7,743 +0.12(+1.15%)
Apr 14, 2004 10.51 10.51 10.44 10.47 36,744 -0.06(-0.61%)
Apr 13, 2004 10.65 10.65 10.53 10.53 9,573 -0.22(-2.05%)
Apr 12, 2004 10.80 11.22 10.66 10.75 42,094 +0.04(+0.33%)
Apr 08, 2004 10.80 10.80 10.64 10.72 195,127 +0.02(+0.20%)
Apr 07, 2004 10.64 10.70 10.60 10.70 33,929 +0.11(+1.01%)
Apr 06, 2004 10.48 10.59 10.48 10.59 12,389 +0.03(+0.27%)
Apr 05, 2004 10.48 10.57 10.48 10.56 38,293 -0.09(-0.80%)
Apr 02, 2004 10.73 10.73 10.57 10.65 116,147 +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.