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 (%)
Dec 31, 2002 8.291 8.291 8.217 8.224 9,996 -0.07(-0.80%)
Dec 30, 2002 8.246 8.291 8.113 8.291 8,375 +0.35(+4.38%)
Dec 27, 2002 8.039 8.039 7.943 7.943 2,836 -0.35(-4.20%)
Dec 26, 2002 8.291 8.291 8.291 8.291 270 -0.01(-0.18%)
Dec 24, 2002 8.305 8.305 8.305 8.305 1,486 +0.15(+1.81%)
Dec 23, 2002 8.283 8.283 8.069 8.157 16,075 +0.01(+0.18%)
Dec 20, 2002 8.143 8.291 8.106 8.143 9,726 -0.10(-1.17%)
Dec 19, 2002 8.291 8.291 8.150 8.239 11,753 +0.05(+0.63%)
Dec 18, 2002 8.365 8.365 8.180 8.187 46,471 -0.11(-1.34%)
Dec 17, 2002 8.409 8.498 8.261 8.298 72,004 +0.00(+0.00%)
Dec 16, 2002 8.224 8.387 8.224 8.298 10,402 +0.06(+0.72%)
Dec 13, 2002 8.231 8.320 8.231 8.239 8,645 -0.07(-0.89%)
Dec 12, 2002 8.180 8.313 8.180 8.313 2,566 +0.06(+0.72%)
Dec 11, 2002 8.187 8.357 8.187 8.254 13,914 +0.03(+0.36%)
Dec 10, 2002 8.217 8.313 8.217 8.224 14,995 -0.02(-0.27%)
Dec 09, 2002 8.143 8.246 8.143 8.246 12,023 -0.19(-2.19%)
Dec 06, 2002 8.328 8.431 8.172 8.431 16,751 +0.08(+0.98%)
Dec 05, 2002 8.513 8.513 8.350 8.350 3,377 -0.13(-1.48%)
Dec 04, 2002 8.335 8.476 8.335 8.476 5,268 +0.14(+1.69%)
Dec 03, 2002 8.505 8.505 8.335 8.335 5,673 -0.15(-1.75%)
Dec 02, 2002 8.587 8.616 8.446 8.483 44,715 -0.05(-0.61%)
Nov 29, 2002 8.602 8.661 8.513 8.535 36,610 +0.02(+0.26%)
Nov 27, 2002 8.535 8.624 8.416 8.513 4,187 +0.19(+2.22%)
Nov 26, 2002 8.535 8.565 8.328 8.328 35,124 -0.16(-1.92%)
Nov 25, 2002 8.335 8.594 8.335 8.490 11,212 -0.19(-2.13%)
Nov 22, 2002 8.653 8.676 8.527 8.676 23,100 +0.02(+0.26%)
Nov 21, 2002 8.587 8.653 8.527 8.653 4,863 +0.24(+2.90%)
Nov 20, 2002 8.224 8.409 8.224 8.409 32,287 +0.07(+0.89%)
Nov 19, 2002 8.409 8.535 8.335 8.335 7,700 -0.12(-1.40%)
Nov 18, 2002 8.616 8.616 8.402 8.453 9,186 -0.10(-1.13%)
Nov 15, 2002 8.217 8.550 8.217 8.550 12,428 +0.24(+2.94%)
Nov 14, 2002 8.298 8.439 8.298 8.305 5,268 +0.19(+2.28%)
Nov 13, 2002 8.217 8.254 8.120 8.120 19,993 -0.20(-2.40%)
Nov 12, 2002 8.246 8.342 8.120 8.320 28,909 +0.21(+2.55%)
Nov 11, 2002 8.217 8.217 8.113 8.113 3,107 -0.27(-3.18%)
Nov 08, 2002 8.394 8.394 8.268 8.379 18,507 +0.07(+0.89%)
Nov 07, 2002 8.276 8.416 8.261 8.305 15,265 -0.23(-2.69%)
Nov 06, 2002 8.379 8.535 8.379 8.535 1,756 +0.16(+1.95%)
Nov 05, 2002 8.468 8.468 8.372 8.372 1,215 -0.02(-0.26%)
Nov 04, 2002 8.328 8.394 8.320 8.394 13,644 +0.14(+1.70%)
Nov 01, 2002 8.254 8.283 8.135 8.254 8,375 +0.19(+2.29%)
Oct 31, 2002 8.076 8.283 8.069 8.069 162,110 +0.00(+0.00%)
Oct 30, 2002 8.024 8.069 7.928 8.069 1,486 +0.21(+2.73%)
Oct 29, 2002 7.928 7.987 7.854 7.854 10,807 -0.21(-2.57%)
Oct 28, 2002 8.135 8.135 8.039 8.061 19,318 -0.15(-1.80%)
Oct 25, 2002 7.935 8.209 7.920 8.209 3,107 +0.26(+3.26%)
Oct 24, 2002 8.061 8.061 7.920 7.950 40,527 +0.04(+0.47%)
Oct 23, 2002 7.883 7.958 7.861 7.913 3,512 -0.12(-1.47%)
Oct 22, 2002 8.032 8.032 8.024 8.032 9,726 -0.02(-0.28%)
Oct 21, 2002 7.920 8.135 7.920 8.054 17,967 +0.19(+2.45%)
Oct 18, 2002 7.958 7.958 7.854 7.861 3,512 -0.10(-1.30%)
Oct 17, 2002 8.143 8.143 7.958 7.965 23,100 +0.04(+0.47%)
Oct 16, 2002 8.135 8.135 7.928 7.928 7,835 -0.33(-3.95%)
Oct 15, 2002 8.180 8.328 8.143 8.254 7,159 +0.27(+3.34%)
Oct 14, 2002 7.920 7.987 7.780 7.987 80,920 +0.07(+0.84%)
Oct 11, 2002 7.839 7.950 7.706 7.920 53,901 +0.43(+5.73%)
Oct 10, 2002 7.277 7.491 7.277 7.491 19,588 +0.19(+2.64%)
Oct 09, 2002 7.321 7.402 7.210 7.299 4,728 -0.15(-1.99%)
Oct 08, 2002 7.439 7.587 7.336 7.447 19,453 +0.01(+0.10%)
Oct 07, 2002 7.617 7.617 7.439 7.439 2,431 -0.29(-3.74%)
Oct 04, 2002 7.802 7.802 7.595 7.728 10,131 -0.05(-0.67%)
Oct 03, 2002 7.854 7.898 7.780 7.780 810 -0.18(-2.23%)
Oct 02, 2002 7.876 7.958 7.854 7.958 27,018 +0.07(+0.84%)
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.