Switzerland Ishares MSCI ETF (NY: EWL )

50.74 USD -0.34 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.20 11.20 11.10 11.11 7,400 -0.09(-0.80%)
Dec 30, 2002 11.14 11.20 10.96 11.20 6,200 +0.47(+4.38%)
Dec 27, 2002 10.86 10.86 10.73 10.73 2,100 -0.47(-4.20%)
Dec 26, 2002 11.20 11.20 11.20 11.20 200 -0.02(-0.18%)
Dec 24, 2002 11.22 11.22 11.22 11.22 1,100 +0.20(+1.81%)
Dec 23, 2002 11.19 11.19 10.90 11.02 11,900 +0.02(+0.18%)
Dec 20, 2002 11.00 11.20 10.95 11.00 7,200 -0.13(-1.17%)
Dec 19, 2002 11.20 11.20 11.01 11.13 8,700 +0.07(+0.63%)
Dec 18, 2002 11.30 11.30 11.05 11.06 34,400 -0.15(-1.34%)
Dec 17, 2002 11.36 11.48 11.16 11.21 53,300 +0.00(+0.00%)
Dec 16, 2002 11.11 11.33 11.11 11.21 7,700 +0.08(+0.72%)
Dec 13, 2002 11.12 11.24 11.12 11.13 6,400 -0.10(-0.89%)
Dec 12, 2002 11.05 11.23 11.05 11.23 1,900 +0.08(+0.72%)
Dec 11, 2002 11.06 11.29 11.06 11.15 10,300 +0.04(+0.36%)
Dec 10, 2002 11.10 11.23 11.10 11.11 11,100 -0.03(-0.27%)
Dec 09, 2002 11.00 11.14 11.00 11.14 8,900 -0.25(-2.19%)
Dec 06, 2002 11.25 11.39 11.04 11.39 12,400 +0.11(+0.98%)
Dec 05, 2002 11.50 11.50 11.28 11.28 2,500 -0.17(-1.48%)
Dec 04, 2002 11.26 11.45 11.26 11.45 3,900 +0.19(+1.69%)
Dec 03, 2002 11.49 11.49 11.26 11.26 4,200 -0.20(-1.75%)
Dec 02, 2002 11.60 11.64 11.41 11.46 33,100 -0.07(-0.61%)
Nov 29, 2002 11.62 11.70 11.50 11.53 27,100 +0.03(+0.26%)
Nov 27, 2002 11.53 11.65 11.37 11.50 3,100 +0.25(+2.22%)
Nov 26, 2002 11.53 11.57 11.25 11.25 26,000 -0.22(-1.92%)
Nov 25, 2002 11.26 11.61 11.26 11.47 8,300 -0.25(-2.13%)
Nov 22, 2002 11.69 11.72 11.52 11.72 17,100 +0.03(+0.26%)
Nov 21, 2002 11.60 11.69 11.52 11.69 3,600 +0.33(+2.90%)
Nov 20, 2002 11.11 11.36 11.11 11.36 23,900 +0.10(+0.89%)
Nov 19, 2002 11.36 11.53 11.26 11.26 5,700 -0.16(-1.40%)
Nov 18, 2002 11.64 11.64 11.35 11.42 6,800 -0.13(-1.13%)
Nov 15, 2002 11.10 11.55 11.10 11.55 9,200 +0.33(+2.94%)
Nov 14, 2002 11.21 11.40 11.21 11.22 3,900 +0.25(+2.28%)
Nov 13, 2002 11.10 11.15 10.97 10.97 14,800 -0.27(-2.40%)
Nov 12, 2002 11.14 11.27 10.97 11.24 21,400 +0.28(+2.55%)
Nov 11, 2002 11.10 11.10 10.96 10.96 2,300 -0.36(-3.18%)
Nov 08, 2002 11.34 11.34 11.17 11.32 13,700 +0.10(+0.89%)
Nov 07, 2002 11.18 11.37 11.16 11.22 11,300 -0.31(-2.69%)
Nov 06, 2002 11.32 11.53 11.32 11.53 1,300 +0.22(+1.95%)
Nov 05, 2002 11.44 11.44 11.31 11.31 900 -0.03(-0.26%)
Nov 04, 2002 11.25 11.34 11.24 11.34 10,100 +0.19(+1.70%)
Nov 01, 2002 11.15 11.19 10.99 11.15 6,200 +0.25(+2.29%)
Oct 31, 2002 10.91 11.19 10.90 10.90 120,000 +0.00(+0.00%)
Oct 30, 2002 10.84 10.90 10.71 10.90 1,100 +0.29(+2.73%)
Oct 29, 2002 10.71 10.79 10.61 10.61 8,000 -0.28(-2.57%)
Oct 28, 2002 10.99 10.99 10.86 10.89 14,300 -0.20(-1.80%)
Oct 25, 2002 10.72 11.09 10.70 11.09 2,300 +0.35(+3.26%)
Oct 24, 2002 10.89 10.89 10.70 10.74 30,000 +0.05(+0.47%)
Oct 23, 2002 10.65 10.75 10.62 10.69 2,600 -0.16(-1.47%)
Oct 22, 2002 10.85 10.85 10.84 10.85 7,200 -0.03(-0.28%)
Oct 21, 2002 10.70 10.99 10.70 10.88 13,300 +0.26(+2.45%)
Oct 18, 2002 10.75 10.75 10.61 10.62 2,600 -0.14(-1.30%)
Oct 17, 2002 11.00 11.00 10.75 10.76 17,100 +0.05(+0.47%)
Oct 16, 2002 10.99 10.99 10.71 10.71 5,800 -0.44(-3.95%)
Oct 15, 2002 11.05 11.25 11.00 11.15 5,300 +0.36(+3.34%)
Oct 14, 2002 10.70 10.79 10.51 10.79 59,900 +0.09(+0.84%)
Oct 11, 2002 10.59 10.74 10.41 10.70 39,900 +0.58(+5.73%)
Oct 10, 2002 9.830 10.12 9.830 10.12 14,500 +0.26(+2.64%)
Oct 09, 2002 9.890 10.00 9.740 9.860 3,500 -0.20(-1.99%)
Oct 08, 2002 10.05 10.25 9.910 10.06 14,400 +0.01(+0.10%)
Oct 07, 2002 10.29 10.29 10.05 10.05 1,800 -0.39(-3.74%)
Oct 04, 2002 10.54 10.54 10.26 10.44 7,500 -0.07(-0.67%)
Oct 03, 2002 10.61 10.67 10.51 10.51 600 -0.24(-2.23%)
Oct 02, 2002 10.64 10.75 10.61 10.75 20,000 +0.09(+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.