Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.14 11.14 10.99 11.02 10,402 -0.11(-1.00%)
Sep 29, 2004 11.00 11.14 11.00 11.13 49,038 +0.10(+0.87%)
Sep 28, 2004 11.06 11.07 10.96 11.04 19,048 +0.18(+1.64%)
Sep 27, 2004 10.87 10.96 10.84 10.86 13,644 -0.13(-1.21%)
Sep 24, 2004 10.99 10.99 10.96 10.99 14,319 +0.00(+0.00%)
Sep 23, 2004 10.99 11.03 10.99 10.99 15,400 -0.06(-0.54%)
Sep 22, 2004 11.09 11.13 11.05 11.05 35,799 -0.16(-1.39%)
Sep 21, 2004 11.11 11.22 11.11 11.21 7,565 +0.24(+2.16%)
Sep 20, 2004 11.02 11.04 10.96 10.97 8,916 -0.04(-0.34%)
Sep 17, 2004 11.01 11.01 10.96 11.01 14,995 -0.03(-0.27%)
Sep 16, 2004 11.07 11.08 10.93 11.04 12,158 -0.01(-0.13%)
Sep 15, 2004 11.16 11.16 11.00 11.05 18,372 -0.10(-0.93%)
Sep 14, 2004 11.11 11.24 11.11 11.16 4,458 -0.13(-1.18%)
Sep 13, 2004 11.21 11.29 11.13 11.29 9,996 +0.07(+0.66%)
Sep 10, 2004 11.11 11.21 11.07 11.21 16,751 +0.18(+1.61%)
Sep 09, 2004 11.03 11.04 11.03 11.04 3,917 -0.10(-0.93%)
Sep 08, 2004 11.01 11.15 11.01 11.14 9,186 -0.02(-0.20%)
Sep 07, 2004 10.98 11.20 10.98 11.16 75,111 +0.31(+2.86%)
Sep 03, 2004 10.81 10.99 10.81 10.85 8,645 -0.19(-1.74%)
Sep 02, 2004 10.81 11.04 10.81 11.04 12,698 +0.20(+1.83%)
Sep 01, 2004 10.90 10.91 10.82 10.85 8,105 +0.04(+0.35%)
Aug 31, 2004 10.81 10.81 10.74 10.81 11,347 +0.02(+0.21%)
Aug 30, 2004 10.87 10.87 10.79 10.79 9,186 -0.10(-0.88%)
Aug 27, 2004 10.87 10.88 10.77 10.88 18,507 +0.05(+0.48%)
Aug 26, 2004 10.84 10.91 10.74 10.83 38,231 +0.01(+0.14%)
Aug 25, 2004 10.78 10.84 10.73 10.81 13,644 +0.04(+0.34%)
Aug 24, 2004 10.69 10.81 10.69 10.78 10,131 -0.03(-0.27%)
Aug 23, 2004 10.87 10.87 10.81 10.81 7,294 -0.04(-0.34%)
Aug 20, 2004 10.80 10.84 10.67 10.84 14,049 +0.07(+0.69%)
Aug 19, 2004 10.82 10.82 10.77 10.77 9,591 +0.03(+0.28%)
Aug 18, 2004 10.83 10.83 10.55 10.74 11,482 -0.12(-1.09%)
Aug 17, 2004 10.92 10.92 10.82 10.86 3,377 +0.07(+0.69%)
Aug 16, 2004 10.72 10.79 10.66 10.79 3,782 +0.05(+0.48%)
Aug 13, 2004 10.62 10.74 10.62 10.73 8,781 +0.17(+1.61%)
Aug 12, 2004 10.75 10.75 10.56 10.56 16,886 -0.07(-0.70%)
Aug 11, 2004 10.51 10.64 10.51 10.64 14,995 -0.10(-0.96%)
Aug 10, 2004 10.62 10.77 10.62 10.74 6,079 +0.13(+1.19%)
Aug 09, 2004 10.77 10.77 10.59 10.62 8,105 -0.14(-1.31%)
Aug 06, 2004 10.71 10.84 10.67 10.76 12,563 -0.01(-0.07%)
Aug 05, 2004 10.93 10.93 10.76 10.76 5,944 -0.17(-1.56%)
Aug 04, 2004 10.79 10.93 10.79 10.93 5,538 -0.02(-0.20%)
Aug 03, 2004 10.81 11.03 10.81 10.96 82,676 +0.12(+1.09%)
Aug 02, 2004 10.88 10.88 10.71 10.84 13,779 +0.04(+0.34%)
Jul 30, 2004 10.91 10.94 10.80 10.80 5,673 +0.02(+0.21%)
Jul 29, 2004 10.91 10.93 10.68 10.78 76,732 -0.13(-1.22%)
Jul 28, 2004 10.86 10.94 10.79 10.91 17,697 +0.05(+0.48%)
Jul 27, 2004 10.74 10.87 10.73 10.86 7,024 +0.09(+0.82%)
Jul 26, 2004 10.95 11.04 10.73 10.77 39,311 -0.27(-2.41%)
Jul 23, 2004 10.81 11.18 10.81 11.04 81,730 -0.03(-0.27%)
Jul 22, 2004 10.92 11.10 10.92 11.07 61,737 +0.01(+0.07%)
Jul 21, 2004 10.99 11.13 10.99 11.06 11,753 -0.08(-0.73%)
Jul 20, 2004 10.96 11.18 10.96 11.14 12,698 +0.15(+1.35%)
Jul 19, 2004 11.00 11.07 10.99 10.99 7,700 -0.05(-0.47%)
Jul 16, 2004 11.13 11.21 11.04 11.04 19,453 -0.02(-0.20%)
Jul 15, 2004 11.14 11.18 11.07 11.07 11,617 -0.14(-1.25%)
Jul 14, 2004 11.16 11.27 11.13 11.21 14,589 +0.01(+0.13%)
Jul 13, 2004 11.27 11.29 11.11 11.19 14,319 -0.07(-0.66%)
Jul 12, 2004 11.21 11.37 11.15 11.27 27,558 +0.01(+0.07%)
Jul 09, 2004 11.42 11.43 11.26 11.26 11,212 -0.17(-1.49%)
Jul 08, 2004 11.29 11.43 11.27 11.43 15,670 +0.12(+1.05%)
Jul 07, 2004 11.32 11.32 11.19 11.31 6,214 +0.11(+0.99%)
Jul 06, 2004 11.18 11.25 11.11 11.20 7,835 -0.10(-0.92%)
Jul 02, 2004 11.33 11.41 11.29 11.30 11,482 +0.16(+1.39%)
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.