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

Switzerland Ishares MSCI ETF (NY: EWL )

45.25 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Aug 30, 2002 8.424 8.653 8.416 8.520 97,671 +0.12(+1.41%)
Aug 29, 2002 8.579 8.594 8.372 8.402 14,860 -0.40(-4.54%)
Aug 28, 2002 8.883 8.883 8.668 8.801 28,909 -0.23(-2.54%)
Aug 27, 2002 9.031 9.127 8.890 9.031 28,504 +0.01(+0.08%)
Aug 26, 2002 9.016 9.075 8.972 9.023 67,546 +0.17(+1.92%)
Aug 23, 2002 8.816 9.075 8.816 8.853 7,970 -0.21(-2.29%)
Aug 22, 2002 9.031 9.127 8.853 9.060 35,259 +0.13(+1.49%)
Aug 21, 2002 8.890 8.986 8.868 8.927 945 +0.19(+2.12%)
Aug 20, 2002 8.750 8.838 8.624 8.742 54,036 -0.24(-2.72%)
Aug 16, 2002 8.986 8.986 8.986 8.986 0 +0.00(+0.00%)
Aug 15, 2002 8.986 9.016 8.883 8.986 33,097 -0.03(-0.33%)
Aug 14, 2002 8.809 9.016 8.727 9.016 28,234 +0.39(+4.55%)
Aug 13, 2002 8.505 8.779 8.505 8.624 53,766 -0.05(-0.60%)
Aug 12, 2002 8.579 8.676 8.498 8.676 4,728 +0.28(+3.35%)
Aug 07, 2002 8.498 8.498 8.305 8.394 182,239 +0.17(+2.07%)
Aug 06, 2002 8.291 8.424 8.150 8.224 66,600 +0.30(+3.83%)
Aug 05, 2002 8.083 8.246 7.913 7.920 40,527 -0.56(-6.63%)
Aug 02, 2002 8.409 8.505 8.409 8.483 4,187 -0.08(-0.95%)
Aug 01, 2002 8.624 8.631 8.542 8.565 9,186 -0.07(-0.86%)
Jul 31, 2002 8.801 8.801 8.594 8.639 27,423 -0.10(-1.19%)
Jul 30, 2002 8.713 8.949 8.698 8.742 16,481 -0.19(-2.15%)
Jul 29, 2002 8.772 8.949 8.705 8.935 24,046 +0.53(+6.25%)
Jul 26, 2002 8.409 8.513 8.409 8.409 1,215 -0.10(-1.22%)
Jul 25, 2002 8.143 8.542 8.143 8.513 22,965 +0.33(+3.98%)
Jul 24, 2002 7.484 8.357 7.476 8.187 102,129 +0.44(+5.74%)
Jul 23, 2002 7.920 7.935 7.743 7.743 4,728 -0.40(-4.91%)
Jul 22, 2002 8.268 8.365 8.106 8.143 40,662 -0.41(-4.76%)
Jul 19, 2002 8.653 8.713 8.550 8.550 20,669 -0.38(-4.23%)
Jul 17, 2002 9.031 9.134 8.920 8.927 15,130 -0.43(-4.59%)
Jul 12, 2002 9.149 9.357 9.149 9.357 2,566 -0.01(-0.16%)
Jul 11, 2002 9.223 9.401 9.179 9.371 58,900 +0.00(+0.00%)
Jul 10, 2002 9.838 9.838 9.371 9.371 17,021 -0.44(-4.52%)
Jul 09, 2002 10.02 10.02 9.741 9.816 22,965 -0.13(-1.34%)
Jul 08, 2002 9.986 9.986 9.949 9.949 67,546 +0.13(+1.28%)
Jul 05, 2002 9.623 9.838 9.623 9.823 11,888 +0.38(+4.00%)
Jul 04, 2002 9.623 9.623 9.401 9.445 21,749 +0.00(+0.00%)
Jul 03, 2002 9.623 9.623 9.401 9.445 21,749 -0.27(-2.74%)
Jul 02, 2002 9.749 9.764 9.623 9.712 8,781 -0.21(-2.16%)
Jul 01, 2002 10.09 10.10 9.927 9.927 9,726 -0.10(-1.03%)
Jun 28, 2002 9.875 10.10 9.816 10.03 14,860 +0.38(+3.91%)
Jun 27, 2002 9.690 9.690 9.556 9.653 39,717 +0.16(+1.64%)
Jun 26, 2002 9.231 9.497 9.231 9.497 28,369 +0.17(+1.83%)
Jun 25, 2002 9.342 9.505 9.327 9.327 12,428 -0.04(-0.40%)
Jun 21, 2002 9.475 9.505 9.364 9.364 13,779 +0.06(+0.64%)
Jun 20, 2002 9.334 9.505 9.305 9.305 26,613 -0.06(-0.63%)
Jun 19, 2002 9.482 9.512 9.364 9.364 18,777 -0.30(-3.07%)
Jun 18, 2002 9.549 9.690 9.549 9.660 13,509 -0.13(-1.29%)
Jun 17, 2002 9.549 9.801 9.527 9.786 22,290 +0.39(+4.18%)
Jun 14, 2002 9.327 9.394 9.260 9.394 19,588 -0.32(-3.28%)
Jun 12, 2002 9.623 9.808 9.623 9.712 68,221 -0.30(-2.96%)
Jun 11, 2002 10.13 10.14 10.01 10.01 5,268 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.964 10.08 256,675 +0.19(+1.95%)
Jun 07, 2002 9.912 9.919 9.771 9.890 23,235 -0.10(-1.04%)
Jun 06, 2002 10.07 10.22 9.956 9.993 23,911 -0.08(-0.81%)
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.