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

Switzerland Ishares MSCI ETF (NY: EWL )

45.94 +0.18 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 9.467 9.467 9.467 9.467 21,868 -0.01(-0.08%)
Sep 29, 2003 9.319 9.475 9.319 9.475 2,024 +0.12(+1.27%)
Sep 26, 2003 9.356 9.356 9.356 9.356 539 -0.12(-1.25%)
Sep 25, 2003 9.341 9.482 9.341 9.475 2,969 +0.04(+0.39%)
Sep 24, 2003 9.489 9.489 9.438 9.438 1,889 -0.07(-0.78%)
Sep 23, 2003 9.519 9.519 9.386 9.512 9,044 -0.01(-0.16%)
Sep 22, 2003 9.667 9.667 9.527 9.527 9,854 -0.19(-1.98%)
Sep 19, 2003 9.667 9.719 9.667 9.719 17,413 -0.01(-0.15%)
Sep 18, 2003 9.771 9.771 9.734 9.734 8,909 +0.01(+0.08%)
Sep 17, 2003 9.727 9.727 9.727 9.727 3,239 +0.24(+2.50%)
Sep 16, 2003 9.623 9.623 9.489 9.489 3,104 -0.01(-0.16%)
Sep 15, 2003 9.578 9.704 9.497 9.504 45,087 -0.11(-1.16%)
Sep 12, 2003 9.534 9.615 9.534 9.615 1,754 +0.08(+0.85%)
Sep 11, 2003 9.549 9.549 9.423 9.534 2,294 +0.10(+1.02%)
Sep 10, 2003 9.423 9.438 9.349 9.438 8,774 -0.01(-0.08%)
Sep 09, 2003 9.452 9.549 9.415 9.445 4,319 -0.16(-1.62%)
Sep 08, 2003 9.578 9.601 9.482 9.601 6,209 +0.13(+1.33%)
Sep 05, 2003 9.334 9.475 9.334 9.475 2,159 +0.14(+1.51%)
Sep 04, 2003 9.334 9.341 9.230 9.334 12,014 +0.04(+0.40%)
Sep 03, 2003 9.386 9.386 9.156 9.297 64,120 +0.13(+1.37%)
Sep 02, 2003 9.260 9.260 9.082 9.171 65,605 +0.11(+1.23%)
Aug 29, 2003 9.052 9.178 9.052 9.060 6,344 -0.12(-1.29%)
Aug 28, 2003 9.215 9.215 9.082 9.178 16,198 +0.04(+0.41%)
Aug 27, 2003 9.178 9.178 9.015 9.141 1,484 +0.03(+0.33%)
Aug 26, 2003 9.141 9.141 8.964 9.112 57,776 -0.04(-0.40%)
Aug 25, 2003 9.015 9.149 9.008 9.149 78,160 -0.04(-0.48%)
Aug 22, 2003 9.082 9.208 9.082 9.193 5,939 +0.13(+1.47%)
Aug 21, 2003 9.282 9.297 9.060 9.060 16,063 -0.17(-1.85%)
Aug 20, 2003 9.208 9.245 9.119 9.230 51,296 +0.00(+0.00%)
Aug 19, 2003 9.097 9.230 9.097 9.230 2,564 +0.07(+0.73%)
Aug 18, 2003 9.104 9.164 9.001 9.164 18,088 -0.10(-1.04%)
Aug 15, 2003 9.260 9.260 9.260 9.260 4,589 +0.29(+3.22%)
Aug 14, 2003 8.971 9.045 8.934 8.971 15,119 -0.10(-1.14%)
Aug 13, 2003 9.119 9.119 9.075 9.075 33,612 +0.07(+0.74%)
Aug 12, 2003 9.075 9.075 9.008 9.008 11,879 -0.02(-0.25%)
Aug 11, 2003 9.067 9.067 8.941 9.030 3,374 +0.01(+0.08%)
Aug 08, 2003 8.971 9.060 8.971 9.023 3,104 -0.04(-0.41%)
Aug 07, 2003 9.030 9.067 8.986 9.060 4,319 +0.04(+0.49%)
Aug 06, 2003 9.075 9.127 9.008 9.015 9,854 -0.01(-0.16%)
Aug 05, 2003 9.208 9.208 9.023 9.030 2,159 -0.14(-1.53%)
Aug 04, 2003 9.134 9.171 8.993 9.171 6,614 +0.10(+1.14%)
Aug 01, 2003 8.956 9.067 8.926 9.067 9,314 +0.11(+1.24%)
Jul 31, 2003 9.008 9.060 8.956 8.956 4,724 -0.09(-0.98%)
Jul 30, 2003 8.934 9.067 8.934 9.045 11,609 +0.10(+1.08%)
Jul 29, 2003 9.141 9.141 8.941 8.949 76,000 -0.21(-2.27%)
Jul 28, 2003 9.015 9.178 8.971 9.156 86,259 +0.20(+2.23%)
Jul 25, 2003 8.956 9.001 8.934 8.956 8,504 +0.01(+0.08%)
Jul 24, 2003 8.867 8.993 8.867 8.949 9,044 +0.11(+1.26%)
Jul 23, 2003 8.919 8.919 8.838 8.838 3,779 +0.01(+0.08%)
Jul 22, 2003 8.764 8.852 8.719 8.830 22,678 +0.02(+0.25%)
Jul 21, 2003 8.704 8.845 8.704 8.808 14,444 -0.03(-0.34%)
Jul 18, 2003 8.712 8.838 8.682 8.838 201,137 +0.05(+0.59%)
Jul 17, 2003 8.623 8.852 8.623 8.786 17,008 -0.03(-0.34%)
Jul 16, 2003 8.838 8.838 8.675 8.815 9,314 +0.02(+0.25%)
Jul 15, 2003 8.793 8.919 8.793 8.793 3,644 -0.11(-1.25%)
Jul 14, 2003 8.793 8.926 8.793 8.904 12,419 +0.21(+2.47%)
Jul 11, 2003 8.808 8.808 8.675 8.689 25,783 +0.00(+0.00%)
Jul 10, 2003 8.756 8.756 8.638 8.689 24,568 -0.16(-1.84%)
Jul 09, 2003 8.689 8.852 8.689 8.852 31,183 +0.16(+1.88%)
Jul 08, 2003 8.838 8.838 8.689 8.689 6,344 -0.14(-1.59%)
Jul 07, 2003 8.719 8.845 8.719 8.830 48,461 +0.11(+1.27%)
Jul 03, 2003 8.719 8.719 8.719 8.719 3,374 +0.00(+0.00%)
Jul 02, 2003 8.675 8.845 8.630 8.719 42,387 +0.04(+0.43%)
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.