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

Switzerland Ishares MSCI ETF (NY: EWL )

46.30 +0.07 (+0.15%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 6, 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 (%)
Nov 28, 2003 10.26 10.26 10.25 10.25 9,989 +0.07(+0.73%)
Nov 26, 2003 10.05 10.18 10.08 10.18 57,641 +0.13(+1.25%)
Nov 25, 2003 10.06 10.06 10.05 10.05 16,873 +0.12(+1.19%)
Nov 24, 2003 10.00 10.00 10.00 9.934 6,209 +0.01(+0.07%)
Nov 21, 2003 9.786 9.927 9.927 9.927 14,174 +0.14(+1.44%)
Nov 20, 2003 9.697 9.801 9.697 9.786 86,394 -0.07(-0.75%)
Nov 19, 2003 9.927 9.927 9.860 9.860 4,994 -0.08(-0.82%)
Nov 18, 2003 10.05 10.05 9.941 9.941 6,074 +0.00(+0.00%)
Nov 17, 2003 10.00 10.03 9.941 9.941 18,223 -0.09(-0.89%)
Nov 14, 2003 9.852 10.07 9.852 10.03 14,984 +0.22(+2.27%)
Nov 13, 2003 9.852 9.852 9.852 9.808 8,099 +0.13(+1.30%)
Nov 12, 2003 9.638 9.682 9.638 9.682 34,152 +0.07(+0.77%)
Nov 11, 2003 9.549 9.623 9.549 9.608 120,412 +0.05(+0.54%)
Nov 10, 2003 9.556 9.608 9.556 9.556 13,769 -0.13(-1.30%)
Nov 07, 2003 9.623 9.741 9.623 9.682 17,278 +0.22(+2.35%)
Nov 06, 2003 9.593 9.593 9.445 9.460 33,207 -0.13(-1.31%)
Nov 05, 2003 9.667 9.586 9.452 9.586 26,728 -0.08(-0.84%)
Nov 04, 2003 9.667 9.667 9.667 9.667 26,099 -0.10(-1.06%)
Nov 03, 2003 9.852 9.852 9.645 9.771 13,539 -0.04(-0.38%)
Oct 31, 2003 9.808 9.808 9.808 9.808 0 +0.00(+0.00%)
Oct 30, 2003 9.808 9.808 9.808 9.808 1,214 +0.22(+2.32%)
Oct 29, 2003 9.556 9.697 9.556 9.586 8,369 -0.23(-2.34%)
Oct 28, 2003 9.815 9.815 9.815 9.815 13,499 +0.04(+0.45%)
Oct 27, 2003 9.808 9.815 9.682 9.771 12,419 +0.00(+0.00%)
Oct 24, 2003 9.764 9.771 9.764 9.771 9,449 +0.10(+1.07%)
Oct 23, 2003 9.771 9.771 9.638 9.667 10,394 -0.09(-0.91%)
Oct 22, 2003 9.645 9.771 9.638 9.756 8,909 -0.11(-1.13%)
Oct 21, 2003 9.808 9.867 9.808 9.867 31,857 +0.06(+0.60%)
Oct 20, 2003 9.808 9.808 9.704 9.808 6,074 +0.01(+0.08%)
Oct 17, 2003 9.771 9.801 9.771 9.801 7,559 +0.10(+1.07%)
Oct 16, 2003 9.697 9.697 9.697 9.697 0 +0.01(+0.15%)
Oct 15, 2003 9.890 9.890 9.682 9.682 170,764 -0.20(-2.02%)
Oct 14, 2003 9.771 9.882 9.645 9.882 58,046 +0.07(+0.68%)
Oct 13, 2003 9.860 9.860 9.815 9.815 14,984 -0.07(-0.67%)
Oct 10, 2003 9.719 9.719 9.719 9.882 15,524 +0.13(+1.37%)
Oct 09, 2003 9.749 9.749 9.749 9.749 3,509 +0.08(+0.84%)
Oct 08, 2003 9.741 9.741 9.667 9.667 13,364 +0.03(+0.31%)
Oct 07, 2003 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Oct 06, 2003 9.586 9.682 9.578 9.638 34,962 +0.07(+0.70%)
Oct 03, 2003 9.571 9.571 9.571 9.571 0 +0.00(+0.00%)
Oct 02, 2003 9.571 9.571 9.571 9.571 18,358 +0.06(+0.62%)
Oct 01, 2003 9.512 9.512 9.415 9.512 2,834 +0.04(+0.47%)
Sep 30, 2003 9.467 9.467 9.467 9.467 21,868 -0.01(-0.08%)
Sep 29, 2003 9.319 9.475 9.319 9.475 2,024 +0.12(+1.27%)
Sep 26, 2003 9.356 9.356 9.356 9.356 539 -0.12(-1.25%)
Sep 25, 2003 9.341 9.482 9.341 9.475 2,969 +0.04(+0.39%)
Sep 24, 2003 9.489 9.489 9.438 9.438 1,889 -0.07(-0.78%)
Sep 23, 2003 9.519 9.519 9.386 9.512 9,044 -0.01(-0.16%)
Sep 22, 2003 9.667 9.667 9.527 9.527 9,854 -0.19(-1.98%)
Sep 19, 2003 9.667 9.719 9.667 9.719 17,413 -0.01(-0.15%)
Sep 18, 2003 9.771 9.771 9.734 9.734 8,909 +0.01(+0.08%)
Sep 17, 2003 9.727 9.727 9.727 9.727 3,239 +0.24(+2.50%)
Sep 16, 2003 9.623 9.623 9.489 9.489 3,104 -0.01(-0.16%)
Sep 15, 2003 9.578 9.704 9.497 9.504 45,087 -0.11(-1.16%)
Sep 12, 2003 9.534 9.615 9.534 9.615 1,754 +0.08(+0.85%)
Sep 11, 2003 9.549 9.549 9.423 9.534 2,294 +0.10(+1.02%)
Sep 10, 2003 9.423 9.438 9.349 9.438 8,774 -0.01(-0.08%)
Sep 09, 2003 9.452 9.549 9.415 9.445 4,319 -0.16(-1.62%)
Sep 08, 2003 9.578 9.601 9.482 9.601 6,209 +0.13(+1.33%)
Sep 05, 2003 9.334 9.475 9.334 9.475 2,159 +0.14(+1.51%)
Sep 04, 2003 9.334 9.341 9.230 9.334 12,014 +0.04(+0.40%)
Sep 03, 2003 9.386 9.386 9.156 9.297 64,120 +0.13(+1.37%)
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.