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 (%)
Dec 31, 2003 10.91 11.01 10.91 10.91 5,538 -0.01(-0.07%)
Dec 30, 2003 10.92 10.92 10.92 10.92 14,860 +0.01(+0.07%)
Dec 29, 2003 10.66 10.91 10.66 10.91 34,178 +0.17(+1.58%)
Dec 26, 2003 10.62 10.76 10.62 10.74 18,912 -0.05(-0.48%)
Dec 24, 2003 10.75 10.79 10.75 10.79 1,891 +0.13(+1.25%)
Dec 23, 2003 10.62 10.66 10.59 10.66 52,010 +0.06(+0.56%)
Dec 22, 2003 10.72 10.63 10.60 10.60 15,265 -0.12(-1.10%)
Dec 19, 2003 10.63 10.73 10.63 10.72 22,290 -0.01(-0.14%)
Dec 18, 2003 10.59 10.76 10.59 10.73 50,659 +0.17(+1.61%)
Dec 17, 2003 10.51 10.65 10.51 10.56 25,802 -0.13(-1.25%)
Dec 16, 2003 10.64 10.70 10.64 10.70 25,262 +0.09(+0.84%)
Dec 15, 2003 10.65 10.65 10.53 10.61 7,024 +0.10(+0.92%)
Dec 12, 2003 10.47 10.48 10.47 10.51 10,672 -0.07(-0.63%)
Dec 11, 2003 10.37 10.60 10.37 10.58 17,562 +0.08(+0.78%)
Dec 10, 2003 10.54 10.55 10.41 10.50 18,507 -0.11(-1.05%)
Dec 09, 2003 10.62 10.62 10.50 10.61 12,833 +0.04(+0.42%)
Dec 08, 2003 10.39 10.56 10.37 10.56 16,751 +0.10(+0.92%)
Dec 05, 2003 10.42 10.47 10.42 10.47 25,397 -0.03(-0.28%)
Dec 04, 2003 10.50 10.50 10.47 10.50 6,889 +0.16(+1.50%)
Dec 03, 2003 10.39 10.46 10.33 10.34 68,221 -0.02(-0.21%)
Dec 02, 2003 10.34 10.36 10.30 10.36 8,916 +0.11(+1.08%)
Dec 01, 2003 10.24 10.26 10.23 10.25 9,726 +0.01(+0.07%)
Nov 28, 2003 10.25 10.25 10.24 10.24 9,996 +0.07(+0.73%)
Nov 26, 2003 10.04 10.17 10.07 10.17 57,684 +0.13(+1.25%)
Nov 25, 2003 10.05 10.05 10.04 10.04 16,886 +0.12(+1.19%)
Nov 24, 2003 9.993 9.993 9.993 9.927 6,214 +0.01(+0.07%)
Nov 21, 2003 9.778 9.919 9.919 9.919 14,184 +0.14(+1.44%)
Nov 20, 2003 9.690 9.793 9.690 9.778 86,459 -0.07(-0.75%)
Nov 19, 2003 9.919 9.919 9.853 9.853 4,998 -0.08(-0.82%)
Nov 18, 2003 10.04 10.04 9.934 9.934 6,079 +0.00(+0.00%)
Nov 17, 2003 9.993 10.02 9.934 9.934 18,237 -0.09(-0.89%)
Nov 14, 2003 9.845 10.07 9.845 10.02 14,995 +0.22(+2.27%)
Nov 13, 2003 9.845 9.845 9.845 9.801 8,105 +0.13(+1.30%)
Nov 12, 2003 9.630 9.675 9.630 9.675 34,178 +0.07(+0.77%)
Nov 11, 2003 9.542 9.616 9.542 9.601 120,502 +0.05(+0.54%)
Nov 10, 2003 9.549 9.601 9.549 9.549 13,779 -0.13(-1.30%)
Nov 07, 2003 9.616 9.734 9.616 9.675 17,291 +0.22(+2.35%)
Nov 06, 2003 9.586 9.586 9.438 9.453 33,232 -0.13(-1.31%)
Nov 05, 2003 9.660 9.579 9.445 9.579 26,748 -0.08(-0.84%)
Nov 04, 2003 9.660 9.660 9.660 9.660 26,118 -0.10(-1.06%)
Nov 03, 2003 9.845 9.845 9.638 9.764 13,549 -0.04(-0.38%)
Oct 31, 2003 9.801 9.801 9.801 9.801 0 +0.00(+0.00%)
Oct 30, 2003 9.801 9.801 9.801 9.801 1,215 +0.22(+2.32%)
Oct 29, 2003 9.549 9.690 9.549 9.579 8,375 -0.23(-2.34%)
Oct 28, 2003 9.808 9.808 9.808 9.808 13,509 +0.04(+0.45%)
Oct 27, 2003 9.801 9.808 9.675 9.764 12,428 +0.00(+0.00%)
Oct 24, 2003 9.756 9.764 9.756 9.764 9,456 +0.10(+1.07%)
Oct 23, 2003 9.764 9.764 9.630 9.660 10,402 -0.09(-0.91%)
Oct 22, 2003 9.638 9.764 9.630 9.749 8,916 -0.11(-1.13%)
Oct 21, 2003 9.801 9.860 9.801 9.860 31,881 +0.06(+0.60%)
Oct 20, 2003 9.801 9.801 9.697 9.801 6,079 +0.01(+0.08%)
Oct 17, 2003 9.764 9.793 9.764 9.793 7,565 +0.10(+1.07%)
Oct 16, 2003 9.690 9.690 9.690 9.690 0 +0.01(+0.15%)
Oct 15, 2003 9.882 9.882 9.675 9.675 170,891 -0.20(-2.02%)
Oct 14, 2003 9.764 9.875 9.638 9.875 58,089 +0.07(+0.68%)
Oct 13, 2003 9.853 9.853 9.808 9.808 14,995 -0.07(-0.67%)
Oct 10, 2003 9.712 9.712 9.712 9.875 15,535 +0.13(+1.37%)
Oct 09, 2003 9.741 9.741 9.741 9.741 3,512 +0.08(+0.84%)
Oct 08, 2003 9.734 9.734 9.660 9.660 13,374 +0.03(+0.31%)
Oct 07, 2003 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Oct 06, 2003 9.579 9.675 9.571 9.630 34,988 +0.07(+0.70%)
Oct 03, 2003 9.564 9.564 9.564 9.564 0 +0.00(+0.00%)
Oct 02, 2003 9.564 9.564 9.564 9.564 18,372 +0.06(+0.62%)
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.