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

Switzerland Ishares MSCI ETF (NY: EWL )

46.23 +0.54 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 9.001 9.053 8.949 8.949 4,728 -0.09(-0.98%)
Jul 30, 2003 8.927 9.060 8.927 9.038 11,617 +0.10(+1.08%)
Jul 29, 2003 9.134 9.134 8.935 8.942 76,057 -0.21(-2.27%)
Jul 28, 2003 9.009 9.171 8.964 9.149 86,324 +0.20(+2.23%)
Jul 25, 2003 8.949 8.994 8.927 8.949 8,510 +0.01(+0.08%)
Jul 24, 2003 8.861 8.986 8.861 8.942 9,051 +0.11(+1.26%)
Jul 23, 2003 8.912 8.912 8.831 8.831 3,782 +0.01(+0.08%)
Jul 22, 2003 8.757 8.846 8.713 8.824 22,695 +0.02(+0.25%)
Jul 21, 2003 8.698 8.838 8.698 8.801 14,454 -0.03(-0.34%)
Jul 18, 2003 8.705 8.831 8.676 8.831 201,287 +0.05(+0.59%)
Jul 17, 2003 8.616 8.846 8.616 8.779 17,021 -0.03(-0.34%)
Jul 16, 2003 8.831 8.831 8.668 8.809 9,321 +0.02(+0.25%)
Jul 15, 2003 8.787 8.912 8.787 8.787 3,647 -0.11(-1.25%)
Jul 14, 2003 8.787 8.920 8.787 8.898 12,428 +0.21(+2.47%)
Jul 11, 2003 8.801 8.801 8.668 8.683 25,802 +0.00(+0.00%)
Jul 10, 2003 8.750 8.750 8.631 8.683 24,586 -0.16(-1.84%)
Jul 09, 2003 8.683 8.846 8.683 8.846 31,206 +0.16(+1.88%)
Jul 08, 2003 8.831 8.831 8.683 8.683 6,349 -0.14(-1.59%)
Jul 07, 2003 8.713 8.838 8.713 8.824 48,498 +0.11(+1.27%)
Jul 03, 2003 8.713 8.713 8.713 8.713 3,377 +0.00(+0.00%)
Jul 02, 2003 8.668 8.838 8.624 8.713 42,419 +0.04(+0.43%)
Jul 01, 2003 8.683 8.683 8.476 8.676 4,187 -0.04(-0.51%)
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%)
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.