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

Switzerland Ishares MSCI ETF (NY: EWL )

46.07 -0.37 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 8.076 8.283 8.069 8.069 162,110 +0.00(+0.00%)
Oct 30, 2002 8.024 8.069 7.928 8.069 1,486 +0.21(+2.73%)
Oct 29, 2002 7.928 7.987 7.854 7.854 10,807 -0.21(-2.57%)
Oct 28, 2002 8.135 8.135 8.039 8.061 19,318 -0.15(-1.80%)
Oct 25, 2002 7.935 8.209 7.920 8.209 3,107 +0.26(+3.26%)
Oct 24, 2002 8.061 8.061 7.920 7.950 40,527 +0.04(+0.47%)
Oct 23, 2002 7.883 7.958 7.861 7.913 3,512 -0.12(-1.47%)
Oct 22, 2002 8.032 8.032 8.024 8.032 9,726 -0.02(-0.28%)
Oct 21, 2002 7.920 8.135 7.920 8.054 17,967 +0.19(+2.45%)
Oct 18, 2002 7.958 7.958 7.854 7.861 3,512 -0.10(-1.30%)
Oct 17, 2002 8.143 8.143 7.958 7.965 23,100 +0.04(+0.47%)
Oct 16, 2002 8.135 8.135 7.928 7.928 7,835 -0.33(-3.95%)
Oct 15, 2002 8.180 8.328 8.143 8.254 7,159 +0.27(+3.34%)
Oct 14, 2002 7.920 7.987 7.780 7.987 80,920 +0.07(+0.84%)
Oct 11, 2002 7.839 7.950 7.706 7.920 53,901 +0.43(+5.73%)
Oct 10, 2002 7.277 7.491 7.277 7.491 19,588 +0.19(+2.64%)
Oct 09, 2002 7.321 7.402 7.210 7.299 4,728 -0.15(-1.99%)
Oct 08, 2002 7.439 7.587 7.336 7.447 19,453 +0.01(+0.10%)
Oct 07, 2002 7.617 7.617 7.439 7.439 2,431 -0.29(-3.74%)
Oct 04, 2002 7.802 7.802 7.595 7.728 10,131 -0.05(-0.67%)
Oct 03, 2002 7.854 7.898 7.780 7.780 810 -0.18(-2.23%)
Oct 02, 2002 7.876 7.958 7.854 7.958 27,018 +0.07(+0.84%)
Oct 01, 2002 7.795 8.024 7.698 7.891 35,934 +0.04(+0.47%)
Sep 30, 2002 7.735 7.869 7.706 7.854 85,783 +0.03(+0.38%)
Sep 27, 2002 7.950 7.950 7.824 7.824 6,754 -0.03(-0.38%)
Sep 26, 2002 7.787 7.906 7.735 7.854 16,211 +0.21(+2.81%)
Sep 25, 2002 7.765 7.765 7.484 7.639 5,673 +0.13(+1.78%)
Sep 24, 2002 7.373 7.506 7.373 7.506 15,805 -0.02(-0.30%)
Sep 23, 2002 7.669 7.698 7.402 7.528 11,888 -0.31(-3.97%)
Sep 20, 2002 8.024 8.032 7.743 7.839 23,911 +0.13(+1.63%)
Sep 19, 2002 7.735 7.772 7.698 7.713 8,916 -0.36(-4.49%)
Sep 18, 2002 7.824 8.076 7.809 8.076 16,211 +0.10(+1.21%)
Sep 17, 2002 8.202 8.202 7.928 7.980 14,995 -0.23(-2.80%)
Sep 16, 2002 8.217 8.217 8.180 8.209 36,610 +0.05(+0.64%)
Sep 13, 2002 8.246 8.246 8.076 8.157 297,203 -0.10(-1.25%)
Sep 12, 2002 8.357 8.387 8.261 8.261 1,080 -0.19(-2.28%)
Sep 11, 2002 8.513 8.624 8.446 8.453 8,781 -0.01(-0.09%)
Sep 10, 2002 8.431 8.483 8.357 8.461 8,781 -0.01(-0.09%)
Sep 09, 2002 8.261 8.468 8.261 8.468 405 -0.04(-0.44%)
Sep 06, 2002 8.476 8.587 8.453 8.505 10,131 +0.07(+0.88%)
Sep 05, 2002 8.291 8.431 8.046 8.431 29,044 +0.36(+4.40%)
Sep 04, 2002 8.217 8.261 8.076 8.076 80,109 -0.10(-1.27%)
Sep 03, 2002 8.365 8.431 8.143 8.180 32,692 -0.34(-4.00%)
Aug 30, 2002 8.424 8.653 8.416 8.520 97,671 +0.12(+1.41%)
Aug 29, 2002 8.579 8.594 8.372 8.402 14,860 -0.40(-4.54%)
Aug 28, 2002 8.883 8.883 8.668 8.801 28,909 -0.23(-2.54%)
Aug 27, 2002 9.031 9.127 8.890 9.031 28,504 +0.01(+0.08%)
Aug 26, 2002 9.016 9.075 8.972 9.023 67,546 +0.17(+1.92%)
Aug 23, 2002 8.816 9.075 8.816 8.853 7,970 -0.21(-2.29%)
Aug 22, 2002 9.031 9.127 8.853 9.060 35,259 +0.13(+1.49%)
Aug 21, 2002 8.890 8.986 8.868 8.927 945 +0.19(+2.12%)
Aug 20, 2002 8.750 8.838 8.624 8.742 54,036 -0.24(-2.72%)
Aug 16, 2002 8.986 8.986 8.986 8.986 0 +0.00(+0.00%)
Aug 15, 2002 8.986 9.016 8.883 8.986 33,097 -0.03(-0.33%)
Aug 14, 2002 8.809 9.016 8.727 9.016 28,234 +0.39(+4.55%)
Aug 13, 2002 8.505 8.779 8.505 8.624 53,766 -0.05(-0.60%)
Aug 12, 2002 8.579 8.676 8.498 8.676 4,728 +0.28(+3.35%)
Aug 07, 2002 8.498 8.498 8.305 8.394 182,239 +0.17(+2.07%)
Aug 06, 2002 8.291 8.424 8.150 8.224 66,600 +0.30(+3.83%)
Aug 05, 2002 8.083 8.246 7.913 7.920 40,527 -0.56(-6.63%)
Aug 02, 2002 8.409 8.505 8.409 8.483 4,187 -0.08(-0.95%)
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.