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

Switzerland Ishares MSCI ETF (NY: EWL )

45.69 -0.38 (-0.82%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2003 8.328 8.365 8.268 8.365 1,621 +0.03(+0.36%)
Apr 30, 2003 8.291 8.365 8.217 8.335 10,807 +0.19(+2.27%)
Apr 29, 2003 8.157 8.157 8.150 8.150 2,296 -0.06(-0.72%)
Apr 28, 2003 8.120 8.209 8.106 8.209 7,159 +0.17(+2.12%)
Apr 25, 2003 8.276 8.276 8.032 8.039 78,083 -0.12(-1.45%)
Apr 24, 2003 8.268 8.291 8.157 8.157 6,349 -0.12(-1.43%)
Apr 23, 2003 8.224 8.335 8.224 8.276 5,133 +0.13(+1.64%)
Apr 22, 2003 8.106 8.180 8.106 8.143 7,294 +0.15(+1.85%)
Apr 21, 2003 8.009 8.135 7.995 7.995 3,107 -0.18(-2.17%)
Apr 17, 2003 7.958 8.172 7.958 8.172 5,133 +0.04(+0.55%)
Apr 16, 2003 7.972 8.128 7.972 8.128 1,756 -0.02(-0.27%)
Apr 15, 2003 7.958 8.150 7.958 8.150 45,796 +0.16(+1.94%)
Apr 14, 2003 7.987 7.995 7.965 7.995 14,995 +0.19(+2.37%)
Apr 11, 2003 7.876 7.980 7.809 7.809 97,942 -0.07(-0.94%)
Apr 10, 2003 7.817 7.883 7.765 7.883 9,591 +0.03(+0.38%)
Apr 09, 2003 7.943 8.017 7.854 7.854 60,791 +0.04(+0.47%)
Apr 08, 2003 7.950 7.950 7.817 7.817 3,107 -0.01(-0.19%)
Apr 07, 2003 7.906 7.980 7.817 7.832 57,009 -0.04(-0.47%)
Apr 04, 2003 7.869 7.869 7.869 7.869 540 +0.15(+1.92%)
Apr 03, 2003 7.721 7.721 7.721 7.721 675 -0.01(-0.19%)
Apr 02, 2003 7.765 7.765 7.632 7.735 6,754 +0.23(+3.06%)
Apr 01, 2003 7.610 7.610 7.506 7.506 14,860 +0.00(+0.00%)
Mar 31, 2003 7.543 7.587 7.439 7.506 6,214 -0.08(-1.07%)
Mar 28, 2003 7.402 7.587 7.402 7.587 19,723 +0.07(+0.99%)
Mar 27, 2003 7.513 7.513 7.513 7.513 2,161 -0.15(-1.93%)
Mar 26, 2003 7.513 7.661 7.513 7.661 6,214 +0.18(+2.37%)
Mar 25, 2003 7.617 7.617 7.439 7.484 12,833 -0.02(-0.30%)
Mar 24, 2003 7.476 7.521 7.343 7.506 40,797 -0.25(-3.24%)
Mar 21, 2003 7.661 7.839 7.661 7.758 20,398 +0.05(+0.67%)
Mar 20, 2003 7.484 7.706 7.484 7.706 27,018 +0.22(+2.97%)
Mar 19, 2003 7.513 7.587 7.410 7.484 3,107 +0.15(+2.02%)
Mar 18, 2003 7.506 7.506 7.299 7.336 8,916 -0.01(-0.20%)
Mar 17, 2003 7.077 7.358 7.077 7.351 11,482 +0.28(+3.98%)
Mar 14, 2003 6.980 7.069 6.980 7.069 33,773 +0.03(+0.42%)
Mar 13, 2003 6.892 7.040 6.892 7.040 10,537 +0.17(+2.48%)
Mar 12, 2003 6.951 6.951 6.744 6.869 66,195 -0.19(-2.73%)
Mar 11, 2003 7.106 7.106 6.936 7.062 2,972 +0.13(+1.81%)
Mar 10, 2003 7.143 7.143 6.929 6.936 70,248 -0.30(-4.19%)
Mar 07, 2003 7.277 7.277 7.099 7.239 11,077 -0.11(-1.51%)
Mar 06, 2003 7.365 7.365 7.225 7.351 7,159 +0.08(+1.12%)
Mar 05, 2003 7.225 7.269 7.225 7.269 7,970 -0.10(-1.31%)
Mar 04, 2003 7.580 7.580 7.365 7.365 4,187 -0.33(-4.23%)
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.