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

Switzerland Ishares MSCI ETF (NY: EWL )

45.70 -0.38 (-0.81%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Jun 30, 2003 8.668 8.801 8.557 8.720 35,664 +0.16(+1.82%)
Jun 27, 2003 8.639 8.757 8.542 8.565 47,687 -0.13(-1.53%)
Jun 26, 2003 8.698 8.779 8.661 8.698 33,502 -0.07(-0.76%)
Jun 25, 2003 8.949 8.949 8.764 8.764 7,024 -0.18(-1.99%)
Jun 24, 2003 8.912 8.942 8.912 8.942 1,756 -0.01(-0.08%)
Jun 23, 2003 8.853 8.949 8.853 8.949 7,700 -0.08(-0.90%)
Jun 20, 2003 9.179 9.179 9.031 9.031 13,239 -0.19(-2.01%)
Jun 19, 2003 9.031 9.216 9.031 9.216 10,131 +0.07(+0.73%)
Jun 18, 2003 9.246 9.297 9.127 9.149 33,773 -0.16(-1.75%)
Jun 17, 2003 9.238 9.327 9.238 9.312 132,525 +0.08(+0.88%)
Jun 16, 2003 9.031 9.231 8.994 9.231 52,686 +0.20(+2.21%)
Jun 13, 2003 8.920 9.031 8.920 9.031 25,127 -0.13(-1.45%)
Jun 12, 2003 9.179 9.179 8.979 9.164 99,968 +0.07(+0.73%)
Jun 11, 2003 8.883 9.105 8.883 9.097 90,647 +0.23(+2.59%)
Jun 10, 2003 8.949 8.949 8.824 8.868 3,647 +0.02(+0.25%)
Jun 09, 2003 8.816 8.957 8.809 8.846 7,159 +0.14(+1.62%)
Jun 06, 2003 8.912 8.935 8.705 8.705 58,900 -0.26(-2.89%)
Jun 05, 2003 8.912 8.972 8.853 8.964 4,998 +0.16(+1.76%)
Jun 04, 2003 8.809 8.809 8.809 8.809 675 +0.12(+1.36%)
Jun 03, 2003 8.838 8.838 8.668 8.690 19,453 -0.24(-2.65%)
Jun 02, 2003 8.868 8.986 8.809 8.927 28,639 +0.13(+1.52%)
May 30, 2003 8.801 8.846 8.668 8.794 8,781 +0.01(+0.08%)
May 29, 2003 8.727 8.838 8.676 8.787 71,598 -0.01(-0.17%)
May 28, 2003 8.824 8.824 8.698 8.801 2,161 +0.05(+0.59%)
May 27, 2003 8.676 8.750 8.676 8.750 2,701 +0.01(+0.17%)
May 23, 2003 8.720 8.735 8.594 8.735 5,403 +0.07(+0.85%)
May 22, 2003 8.676 8.683 8.624 8.661 20,804 +0.15(+1.74%)
May 21, 2003 8.542 8.542 8.513 8.513 11,347 +0.02(+0.26%)
May 20, 2003 8.446 8.490 8.446 8.490 3,782 -0.02(-0.26%)
May 19, 2003 8.646 8.646 8.446 8.513 3,917 -0.19(-2.13%)
May 16, 2003 8.661 8.698 8.661 8.698 6,484 +0.08(+0.95%)
May 15, 2003 8.661 8.661 8.513 8.616 6,484 +0.07(+0.78%)
May 14, 2003 8.661 8.661 8.527 8.550 16,211 +0.03(+0.35%)
May 13, 2003 8.550 8.579 8.439 8.520 8,510 +0.07(+0.79%)
May 12, 2003 8.535 8.587 8.409 8.453 2,296 +0.00(+0.00%)
May 09, 2003 8.542 8.542 8.416 8.453 208,177 -0.02(-0.26%)
May 08, 2003 8.624 8.624 8.476 8.476 17,967 -0.21(-2.47%)
May 07, 2003 8.690 8.690 8.594 8.690 8,375 +0.07(+0.77%)
May 06, 2003 8.624 8.624 8.624 8.624 16,346 +0.12(+1.39%)
May 05, 2003 8.513 8.542 8.498 8.505 29,179 +0.14(+1.68%)
May 02, 2003 8.328 8.365 8.328 8.365 6,754 +0.00(+0.00%)
May 01, 2003 8.328 8.365 8.268 8.365 1,621 +0.03(+0.36%)
Apr 30, 2003 8.291 8.365 8.217 8.335 10,807 +0.19(+2.27%)
Apr 29, 2003 8.157 8.157 8.150 8.150 2,296 -0.06(-0.72%)
Apr 28, 2003 8.120 8.209 8.106 8.209 7,159 +0.17(+2.12%)
Apr 25, 2003 8.276 8.276 8.032 8.039 78,083 -0.12(-1.45%)
Apr 24, 2003 8.268 8.291 8.157 8.157 6,349 -0.12(-1.43%)
Apr 23, 2003 8.224 8.335 8.224 8.276 5,133 +0.13(+1.64%)
Apr 22, 2003 8.106 8.180 8.106 8.143 7,294 +0.15(+1.85%)
Apr 21, 2003 8.009 8.135 7.995 7.995 3,107 -0.18(-2.17%)
Apr 17, 2003 7.958 8.172 7.958 8.172 5,133 +0.04(+0.55%)
Apr 16, 2003 7.972 8.128 7.972 8.128 1,756 -0.02(-0.27%)
Apr 15, 2003 7.958 8.150 7.958 8.150 45,796 +0.16(+1.94%)
Apr 14, 2003 7.987 7.995 7.965 7.995 14,995 +0.19(+2.37%)
Apr 11, 2003 7.876 7.980 7.809 7.809 97,942 -0.07(-0.94%)
Apr 10, 2003 7.817 7.883 7.765 7.883 9,591 +0.03(+0.38%)
Apr 09, 2003 7.943 8.017 7.854 7.854 60,791 +0.04(+0.47%)
Apr 08, 2003 7.950 7.950 7.817 7.817 3,107 -0.01(-0.19%)
Apr 07, 2003 7.906 7.980 7.817 7.832 57,009 -0.04(-0.47%)
Apr 04, 2003 7.869 7.869 7.869 7.869 540 +0.15(+1.92%)
Apr 03, 2003 7.721 7.721 7.721 7.721 675 -0.01(-0.19%)
Apr 02, 2003 7.765 7.765 7.632 7.735 6,754 +0.23(+3.06%)
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.