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

Switzerland Ishares MSCI ETF (NY: EWL )

46.86 +0.49 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jul 31, 2003 9.008 9.060 8.956 8.956 4,724 -0.09(-0.98%)
Jul 30, 2003 8.934 9.067 8.934 9.045 11,609 +0.10(+1.08%)
Jul 29, 2003 9.141 9.141 8.941 8.949 76,000 -0.21(-2.27%)
Jul 28, 2003 9.015 9.178 8.971 9.156 86,259 +0.20(+2.23%)
Jul 25, 2003 8.956 9.001 8.934 8.956 8,504 +0.01(+0.08%)
Jul 24, 2003 8.867 8.993 8.867 8.949 9,044 +0.11(+1.26%)
Jul 23, 2003 8.919 8.919 8.838 8.838 3,779 +0.01(+0.08%)
Jul 22, 2003 8.764 8.852 8.719 8.830 22,678 +0.02(+0.25%)
Jul 21, 2003 8.704 8.845 8.704 8.808 14,444 -0.03(-0.34%)
Jul 18, 2003 8.712 8.838 8.682 8.838 201,137 +0.05(+0.59%)
Jul 17, 2003 8.623 8.852 8.623 8.786 17,008 -0.03(-0.34%)
Jul 16, 2003 8.838 8.838 8.675 8.815 9,314 +0.02(+0.25%)
Jul 15, 2003 8.793 8.919 8.793 8.793 3,644 -0.11(-1.25%)
Jul 14, 2003 8.793 8.926 8.793 8.904 12,419 +0.21(+2.47%)
Jul 11, 2003 8.808 8.808 8.675 8.689 25,783 +0.00(+0.00%)
Jul 10, 2003 8.756 8.756 8.638 8.689 24,568 -0.16(-1.84%)
Jul 09, 2003 8.689 8.852 8.689 8.852 31,183 +0.16(+1.88%)
Jul 08, 2003 8.838 8.838 8.689 8.689 6,344 -0.14(-1.59%)
Jul 07, 2003 8.719 8.845 8.719 8.830 48,461 +0.11(+1.27%)
Jul 03, 2003 8.719 8.719 8.719 8.719 3,374 +0.00(+0.00%)
Jul 02, 2003 8.675 8.845 8.630 8.719 42,387 +0.04(+0.43%)
Jul 01, 2003 8.689 8.689 8.482 8.682 4,184 -0.04(-0.51%)
Jun 30, 2003 8.675 8.808 8.563 8.726 35,637 +0.16(+1.82%)
Jun 27, 2003 8.645 8.764 8.549 8.571 47,651 -0.13(-1.53%)
Jun 26, 2003 8.704 8.786 8.667 8.704 33,477 -0.07(-0.76%)
Jun 25, 2003 8.956 8.956 8.771 8.771 7,019 -0.18(-1.99%)
Jun 24, 2003 8.919 8.949 8.919 8.949 1,754 -0.01(-0.08%)
Jun 23, 2003 8.860 8.956 8.860 8.956 7,694 -0.08(-0.90%)
Jun 20, 2003 9.186 9.186 9.038 9.038 13,229 -0.19(-2.01%)
Jun 19, 2003 9.038 9.223 9.038 9.223 10,124 +0.07(+0.73%)
Jun 18, 2003 9.252 9.304 9.134 9.156 33,747 -0.16(-1.75%)
Jun 17, 2003 9.245 9.334 9.245 9.319 132,426 +0.08(+0.88%)
Jun 16, 2003 9.038 9.238 9.001 9.238 52,646 +0.20(+2.21%)
Jun 13, 2003 8.926 9.038 8.926 9.038 25,108 -0.13(-1.45%)
Jun 12, 2003 9.186 9.186 8.986 9.171 99,893 +0.07(+0.73%)
Jun 11, 2003 8.889 9.112 8.889 9.104 90,579 +0.23(+2.59%)
Jun 10, 2003 8.956 8.956 8.830 8.875 3,644 +0.02(+0.25%)
Jun 09, 2003 8.823 8.964 8.815 8.852 7,154 +0.14(+1.62%)
Jun 06, 2003 8.919 8.941 8.712 8.712 58,856 -0.26(-2.89%)
Jun 05, 2003 8.919 8.978 8.860 8.971 4,994 +0.16(+1.76%)
Jun 04, 2003 8.815 8.815 8.815 8.815 674 +0.12(+1.36%)
Jun 03, 2003 8.845 8.845 8.675 8.697 19,438 -0.24(-2.65%)
Jun 02, 2003 8.875 8.993 8.815 8.934 28,618 +0.13(+1.52%)
May 30, 2003 8.808 8.852 8.675 8.801 8,774 +0.01(+0.08%)
May 29, 2003 8.734 8.845 8.682 8.793 71,545 -0.01(-0.17%)
May 28, 2003 8.830 8.830 8.704 8.808 2,159 +0.05(+0.59%)
May 27, 2003 8.682 8.756 8.682 8.756 2,699 +0.01(+0.17%)
May 23, 2003 8.726 8.741 8.601 8.741 5,399 +0.07(+0.85%)
May 22, 2003 8.682 8.689 8.630 8.667 20,788 +0.15(+1.74%)
May 21, 2003 8.549 8.549 8.519 8.519 11,339 +0.02(+0.26%)
May 20, 2003 8.452 8.497 8.452 8.497 3,779 -0.02(-0.26%)
May 19, 2003 8.652 8.652 8.452 8.519 3,914 -0.19(-2.13%)
May 16, 2003 8.667 8.704 8.667 8.704 6,479 +0.08(+0.94%)
May 15, 2003 8.667 8.667 8.519 8.623 6,479 +0.07(+0.78%)
May 14, 2003 8.667 8.667 8.534 8.556 16,198 +0.03(+0.35%)
May 13, 2003 8.556 8.586 8.445 8.526 8,504 +0.07(+0.79%)
May 12, 2003 8.541 8.593 8.415 8.460 2,294 +0.00(+0.00%)
May 09, 2003 8.549 8.549 8.423 8.460 208,021 -0.02(-0.26%)
May 08, 2003 8.630 8.630 8.482 8.482 17,953 -0.21(-2.47%)
May 07, 2003 8.697 8.697 8.601 8.697 8,369 +0.07(+0.77%)
May 06, 2003 8.630 8.630 8.630 8.630 16,333 +0.12(+1.39%)
May 05, 2003 8.519 8.549 8.504 8.512 29,158 +0.14(+1.68%)
May 02, 2003 8.334 8.371 8.334 8.371 6,749 +0.00(+0.00%)
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.