Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.297 8.297 8.223 8.230 9,989 -0.07(-0.80%)
Dec 30, 2002 8.252 8.297 8.119 8.297 8,369 +0.35(+4.38%)
Dec 27, 2002 8.045 8.045 7.949 7.949 2,834 -0.35(-4.20%)
Dec 26, 2002 8.297 8.297 8.297 8.297 269 -0.01(-0.18%)
Dec 24, 2002 8.312 8.312 8.312 8.312 1,484 +0.15(+1.81%)
Dec 23, 2002 8.289 8.289 8.075 8.163 16,063 +0.01(+0.18%)
Dec 20, 2002 8.149 8.297 8.112 8.149 9,719 -0.10(-1.17%)
Dec 19, 2002 8.297 8.297 8.156 8.245 11,744 +0.05(+0.63%)
Dec 18, 2002 8.371 8.371 8.186 8.193 46,437 -0.11(-1.34%)
Dec 17, 2002 8.415 8.504 8.267 8.304 71,950 +0.00(+0.00%)
Dec 16, 2002 8.230 8.393 8.230 8.304 10,394 +0.06(+0.72%)
Dec 13, 2002 8.238 8.326 8.238 8.245 8,639 -0.07(-0.89%)
Dec 12, 2002 8.186 8.319 8.186 8.319 2,564 +0.06(+0.72%)
Dec 11, 2002 8.193 8.363 8.193 8.260 13,904 +0.03(+0.36%)
Dec 10, 2002 8.223 8.319 8.223 8.230 14,984 -0.02(-0.27%)
Dec 09, 2002 8.149 8.252 8.149 8.252 12,014 -0.19(-2.19%)
Dec 06, 2002 8.334 8.438 8.178 8.438 16,738 +0.08(+0.98%)
Dec 05, 2002 8.519 8.519 8.356 8.356 3,374 -0.13(-1.48%)
Dec 04, 2002 8.341 8.482 8.341 8.482 5,264 +0.14(+1.69%)
Dec 03, 2002 8.512 8.512 8.341 8.341 5,669 -0.15(-1.75%)
Dec 02, 2002 8.593 8.623 8.452 8.489 44,682 -0.05(-0.61%)
Nov 29, 2002 8.608 8.667 8.519 8.541 36,582 +0.02(+0.26%)
Nov 27, 2002 8.541 8.630 8.423 8.519 4,184 +0.19(+2.22%)
Nov 26, 2002 8.541 8.571 8.334 8.334 35,097 -0.16(-1.92%)
Nov 25, 2002 8.341 8.601 8.341 8.497 11,204 -0.19(-2.13%)
Nov 22, 2002 8.660 8.682 8.534 8.682 23,083 +0.02(+0.26%)
Nov 21, 2002 8.593 8.660 8.534 8.660 4,859 +0.24(+2.90%)
Nov 20, 2002 8.230 8.415 8.230 8.415 32,262 +0.07(+0.89%)
Nov 19, 2002 8.415 8.541 8.341 8.341 7,694 -0.12(-1.40%)
Nov 18, 2002 8.623 8.623 8.408 8.460 9,179 -0.10(-1.13%)
Nov 15, 2002 8.223 8.556 8.223 8.556 12,419 +0.24(+2.94%)
Nov 14, 2002 8.304 8.445 8.304 8.312 5,264 +0.19(+2.28%)
Nov 13, 2002 8.223 8.260 8.126 8.126 19,978 -0.20(-2.40%)
Nov 12, 2002 8.252 8.349 8.126 8.326 28,888 +0.21(+2.55%)
Nov 11, 2002 8.223 8.223 8.119 8.119 3,104 -0.27(-3.18%)
Nov 08, 2002 8.401 8.401 8.275 8.386 18,493 +0.07(+0.89%)
Nov 07, 2002 8.282 8.423 8.267 8.312 15,254 -0.23(-2.69%)
Nov 06, 2002 8.386 8.541 8.386 8.541 1,754 +0.16(+1.95%)
Nov 05, 2002 8.475 8.475 8.378 8.378 1,214 -0.02(-0.26%)
Nov 04, 2002 8.334 8.401 8.326 8.401 13,634 +0.14(+1.70%)
Nov 01, 2002 8.260 8.289 8.141 8.260 8,369 +0.19(+2.29%)
Oct 31, 2002 8.082 8.289 8.075 8.075 161,989 +0.00(+0.00%)
Oct 30, 2002 8.030 8.075 7.934 8.075 1,484 +0.21(+2.73%)
Oct 29, 2002 7.934 7.993 7.860 7.860 10,799 -0.21(-2.57%)
Oct 28, 2002 8.141 8.141 8.045 8.067 19,303 -0.15(-1.80%)
Oct 25, 2002 7.941 8.215 7.926 8.215 3,104 +0.26(+3.26%)
Oct 24, 2002 8.067 8.067 7.926 7.956 40,497 +0.04(+0.47%)
Oct 23, 2002 7.889 7.963 7.867 7.919 3,509 -0.12(-1.47%)
Oct 22, 2002 8.038 8.038 8.030 8.038 9,719 -0.02(-0.28%)
Oct 21, 2002 7.926 8.141 7.926 8.060 17,953 +0.19(+2.45%)
Oct 18, 2002 7.963 7.963 7.860 7.867 3,509 -0.10(-1.30%)
Oct 17, 2002 8.149 8.149 7.963 7.971 23,083 +0.04(+0.47%)
Oct 16, 2002 8.141 8.141 7.934 7.934 7,829 -0.33(-3.95%)
Oct 15, 2002 8.186 8.334 8.149 8.260 7,154 +0.27(+3.34%)
Oct 14, 2002 7.926 7.993 7.786 7.993 80,859 +0.07(+0.84%)
Oct 11, 2002 7.845 7.956 7.712 7.926 53,861 +0.43(+5.73%)
Oct 10, 2002 7.282 7.497 7.282 7.497 19,573 +0.19(+2.64%)
Oct 09, 2002 7.326 7.408 7.215 7.304 4,724 -0.15(-1.99%)
Oct 08, 2002 7.445 7.593 7.341 7.452 19,438 +0.01(+0.10%)
Oct 07, 2002 7.623 7.623 7.445 7.445 2,429 -0.29(-3.74%)
Oct 04, 2002 7.808 7.808 7.600 7.734 10,124 -0.05(-0.67%)
Oct 03, 2002 7.860 7.904 7.786 7.786 809 -0.18(-2.23%)
Oct 02, 2002 7.882 7.963 7.860 7.963 26,998 +0.07(+0.84%)
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.