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

Switzerland Ishares MSCI ETF (NY: EWL )

50.66 -0.85 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 8.324 8.452 8.217 8.374 37,139 +0.15(+1.81%)
Jun 27, 2003 8.295 8.409 8.203 8.224 49,659 -0.13(-1.53%)
Jun 26, 2003 8.352 8.431 8.317 8.352 34,888 -0.06(-0.76%)
Jun 25, 2003 8.594 8.594 8.416 8.416 7,315 -0.17(-1.99%)
Jun 24, 2003 8.558 8.587 8.558 8.587 1,828 -0.01(-0.08%)
Jun 23, 2003 8.502 8.594 8.502 8.594 8,018 -0.08(-0.90%)
Jun 20, 2003 8.814 8.814 8.672 8.672 13,786 -0.18(-2.01%)
Jun 19, 2003 8.672 8.850 8.672 8.850 10,550 +0.06(+0.73%)
Jun 18, 2003 8.878 8.928 8.765 8.786 35,169 -0.16(-1.75%)
Jun 17, 2003 8.871 8.957 8.871 8.942 138,006 +0.08(+0.88%)
Jun 16, 2003 8.672 8.864 8.637 8.864 54,865 +0.19(+2.21%)
Jun 13, 2003 8.566 8.672 8.566 8.672 26,166 -0.13(-1.45%)
Jun 12, 2003 8.814 8.814 8.622 8.800 104,102 +0.06(+0.73%)
Jun 11, 2003 8.530 8.743 8.530 8.736 94,396 +0.22(+2.59%)
Jun 10, 2003 8.594 8.594 8.473 8.516 3,798 +0.02(+0.25%)
Jun 09, 2003 8.466 8.601 8.459 8.494 7,456 +0.14(+1.62%)
Jun 06, 2003 8.558 8.580 8.359 8.359 61,336 -0.25(-2.89%)
Jun 05, 2003 8.558 8.615 8.502 8.608 5,205 +0.15(+1.76%)
Jun 04, 2003 8.459 8.459 8.459 8.459 703 +0.11(+1.36%)
Jun 03, 2003 8.487 8.487 8.324 8.345 20,257 -0.23(-2.65%)
Jun 02, 2003 8.516 8.630 8.459 8.573 29,824 +0.13(+1.52%)
May 30, 2003 8.452 8.494 8.324 8.445 9,144 +0.01(+0.08%)
May 29, 2003 8.381 8.487 8.331 8.438 74,560 -0.01(-0.17%)
May 28, 2003 8.473 8.473 8.352 8.452 2,250 +0.05(+0.59%)
May 27, 2003 8.331 8.402 8.331 8.402 2,813 +0.01(+0.17%)
May 23, 2003 8.374 8.388 8.253 8.388 5,627 +0.07(+0.85%)
May 22, 2003 8.331 8.338 8.281 8.317 21,664 +0.14(+1.74%)
May 21, 2003 8.203 8.203 8.175 8.175 11,817 +0.02(+0.26%)
May 20, 2003 8.111 8.153 8.111 8.153 3,939 -0.02(-0.26%)
May 19, 2003 8.303 8.303 8.111 8.175 4,079 -0.18(-2.13%)
May 16, 2003 8.317 8.352 8.317 8.352 6,752 +0.08(+0.94%)
May 15, 2003 8.317 8.317 8.175 8.274 6,752 +0.06(+0.78%)
May 14, 2003 8.317 8.317 8.189 8.210 16,881 +0.03(+0.35%)
May 13, 2003 8.210 8.239 8.104 8.182 8,862 +0.06(+0.79%)
May 12, 2003 8.196 8.246 8.075 8.118 2,391 +0.00(+0.00%)
May 09, 2003 8.203 8.203 8.082 8.118 216,787 -0.02(-0.26%)
May 08, 2003 8.281 8.281 8.139 8.139 18,710 -0.21(-2.47%)
May 07, 2003 8.345 8.345 8.253 8.345 8,722 +0.06(+0.77%)
May 06, 2003 8.281 8.281 8.281 8.281 17,022 +0.11(+1.39%)
May 05, 2003 8.175 8.203 8.160 8.167 30,386 +0.14(+1.68%)
May 02, 2003 7.997 8.032 7.997 8.032 7,033 +0.00(+0.00%)
May 01, 2003 7.997 8.032 7.940 8.032 1,688 +0.03(+0.36%)
Apr 30, 2003 7.961 8.032 7.890 8.004 11,254 +0.18(+2.27%)
Apr 29, 2003 7.833 7.833 7.826 7.826 2,391 -0.06(-0.72%)
Apr 28, 2003 7.798 7.883 7.784 7.883 7,456 +0.16(+2.12%)
Apr 25, 2003 7.947 7.947 7.713 7.720 81,312 -0.11(-1.45%)
Apr 24, 2003 7.940 7.961 7.833 7.833 6,611 -0.11(-1.43%)
Apr 23, 2003 7.897 8.004 7.897 7.947 5,345 +0.13(+1.64%)
Apr 22, 2003 7.784 7.855 7.784 7.819 7,596 +0.14(+1.85%)
Apr 21, 2003 7.691 7.812 7.677 7.677 3,235 -0.17(-2.17%)
Apr 17, 2003 7.641 7.848 7.641 7.848 5,345 +0.04(+0.55%)
Apr 16, 2003 7.656 7.805 7.656 7.805 1,828 -0.02(-0.27%)
Apr 15, 2003 7.641 7.826 7.641 7.826 47,690 +0.15(+1.94%)
Apr 14, 2003 7.670 7.677 7.649 7.677 15,615 +0.18(+2.37%)
Apr 11, 2003 7.563 7.663 7.499 7.499 101,992 -0.07(-0.94%)
Apr 10, 2003 7.506 7.570 7.457 7.570 9,988 +0.03(+0.38%)
Apr 09, 2003 7.627 7.698 7.542 7.542 63,305 +0.04(+0.47%)
Apr 08, 2003 7.634 7.634 7.506 7.506 3,235 -0.01(-0.19%)
Apr 07, 2003 7.592 7.663 7.506 7.521 59,366 -0.04(-0.47%)
Apr 04, 2003 7.556 7.556 7.556 7.556 562 +0.14(+1.92%)
Apr 03, 2003 7.414 7.414 7.414 7.414 703 -0.01(-0.19%)
Apr 02, 2003 7.457 7.457 7.329 7.428 7,033 +0.22(+3.06%)
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.