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

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 30, 2002 8.089 8.310 8.082 8.182 101,711 +0.11(+1.41%)
Aug 29, 2002 8.239 8.253 8.040 8.068 15,474 -0.38(-4.54%)
Aug 28, 2002 8.530 8.530 8.324 8.452 30,105 -0.22(-2.54%)
Aug 27, 2002 8.672 8.765 8.537 8.672 29,683 +0.01(+0.08%)
Aug 26, 2002 8.658 8.715 8.615 8.665 70,339 +0.16(+1.92%)
Aug 23, 2002 8.466 8.715 8.466 8.502 8,300 -0.20(-2.29%)
Aug 22, 2002 8.672 8.765 8.502 8.701 36,717 +0.13(+1.49%)
Aug 21, 2002 8.537 8.630 8.516 8.573 984 +0.18(+2.12%)
Aug 20, 2002 8.402 8.487 8.281 8.395 56,271 -0.23(-2.72%)
Aug 16, 2002 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Aug 15, 2002 8.630 8.658 8.530 8.630 34,466 -0.03(-0.33%)
Aug 14, 2002 8.459 8.658 8.381 8.658 29,402 +0.38(+4.55%)
Aug 13, 2002 8.167 8.431 8.167 8.281 55,990 -0.05(-0.60%)
Aug 12, 2002 8.239 8.331 8.160 8.331 4,923 +0.27(+3.35%)
Aug 07, 2002 8.160 8.160 7.976 8.061 189,776 +0.16(+2.07%)
Aug 06, 2002 7.961 8.089 7.826 7.897 69,355 +0.29(+3.83%)
Aug 05, 2002 7.762 7.919 7.599 7.606 42,203 -0.54(-6.63%)
Aug 02, 2002 8.075 8.167 8.075 8.146 4,361 -0.08(-0.95%)
Aug 01, 2002 8.281 8.288 8.203 8.224 9,566 -0.07(-0.86%)
Jul 31, 2002 8.452 8.452 8.253 8.295 28,557 -0.10(-1.19%)
Jul 30, 2002 8.367 8.594 8.352 8.395 17,162 -0.18(-2.15%)
Jul 29, 2002 8.423 8.594 8.359 8.580 25,040 +0.50(+6.25%)
Jul 26, 2002 8.075 8.175 8.075 8.075 1,266 -0.10(-1.22%)
Jul 25, 2002 7.819 8.203 7.819 8.175 23,915 +0.31(+3.98%)
Jul 24, 2002 7.187 8.025 7.179 7.862 106,353 +0.43(+5.74%)
Jul 23, 2002 7.606 7.620 7.435 7.435 4,923 -0.38(-4.91%)
Jul 22, 2002 7.940 8.032 7.784 7.819 42,344 -0.39(-4.76%)
Jul 19, 2002 8.310 8.367 8.210 8.210 21,523 -0.36(-4.23%)
Jul 17, 2002 8.672 8.772 8.566 8.573 15,756 -0.41(-4.59%)
Jul 12, 2002 8.786 8.985 8.786 8.985 2,672 -0.01(-0.16%)
Jul 11, 2002 8.857 9.028 8.814 8.999 61,336 +0.00(+0.00%)
Jul 10, 2002 9.447 9.447 8.999 8.999 17,725 -0.43(-4.52%)
Jul 09, 2002 9.625 9.625 9.355 9.426 23,915 -0.13(-1.34%)
Jul 08, 2002 9.589 9.589 9.554 9.554 70,339 +0.12(+1.28%)
Jul 05, 2002 9.241 9.447 9.241 9.433 12,379 +0.36(+4.00%)
Jul 04, 2002 9.241 9.241 9.028 9.070 22,649 +0.00(+0.00%)
Jul 03, 2002 9.241 9.241 9.028 9.070 22,649 -0.26(-2.74%)
Jul 02, 2002 9.362 9.376 9.241 9.326 9,144 -0.21(-2.16%)
Jul 01, 2002 9.689 9.696 9.532 9.532 10,128 -0.10(-1.03%)
Jun 28, 2002 9.483 9.696 9.426 9.632 15,474 +0.36(+3.91%)
Jun 27, 2002 9.305 9.305 9.177 9.269 41,359 +0.15(+1.64%)
Jun 26, 2002 8.864 9.120 8.864 9.120 29,542 +0.16(+1.83%)
Jun 25, 2002 8.971 9.127 8.957 8.957 12,942 -0.04(-0.40%)
Jun 21, 2002 9.099 9.127 8.992 8.992 14,349 +0.06(+0.64%)
Jun 20, 2002 8.964 9.127 8.935 8.935 27,713 -0.06(-0.63%)
Jun 19, 2002 9.106 9.134 8.992 8.992 19,554 -0.28(-3.07%)
Jun 18, 2002 9.170 9.305 9.170 9.276 14,067 -0.12(-1.29%)
Jun 17, 2002 9.170 9.411 9.148 9.397 23,212 +0.38(+4.18%)
Jun 14, 2002 8.957 9.020 8.893 9.020 20,398 -0.31(-3.28%)
Jun 12, 2002 9.241 9.419 9.241 9.326 71,043 -0.28(-2.96%)
Jun 11, 2002 9.724 9.738 9.610 9.610 5,486 -0.07(-0.73%)
Jun 10, 2002 9.724 9.724 9.568 9.682 267,291 +0.18(+1.95%)
Jun 07, 2002 9.518 9.525 9.383 9.497 24,196 -0.10(-1.04%)
Jun 06, 2002 9.674 9.817 9.561 9.596 24,900 -0.08(-0.81%)
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.