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

Switzerland Ishares MSCI ETF (NY: EWL )

45.36 -0.72 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2002 8.808 8.808 8.601 8.645 27,403 -0.10(-1.19%)
Jul 30, 2002 8.719 8.956 8.704 8.749 16,468 -0.19(-2.15%)
Jul 29, 2002 8.778 8.956 8.712 8.941 24,028 +0.53(+6.25%)
Jul 26, 2002 8.415 8.519 8.415 8.415 1,214 -0.10(-1.22%)
Jul 25, 2002 8.149 8.549 8.149 8.519 22,948 +0.33(+3.98%)
Jul 24, 2002 7.489 8.363 7.482 8.193 102,053 +0.44(+5.74%)
Jul 23, 2002 7.926 7.941 7.749 7.749 4,724 -0.40(-4.91%)
Jul 22, 2002 8.275 8.371 8.112 8.149 40,632 -0.41(-4.76%)
Jul 19, 2002 8.660 8.719 8.556 8.556 20,653 -0.38(-4.23%)
Jul 17, 2002 9.038 9.141 8.926 8.934 15,119 -0.43(-4.59%)
Jul 12, 2002 9.156 9.364 9.156 9.364 2,564 -0.01(-0.16%)
Jul 11, 2002 9.230 9.408 9.186 9.378 58,856 +0.00(+0.00%)
Jul 10, 2002 9.845 9.845 9.378 9.378 17,008 -0.44(-4.52%)
Jul 09, 2002 10.03 10.03 9.749 9.823 22,948 -0.13(-1.34%)
Jul 08, 2002 9.993 9.993 9.956 9.956 67,495 +0.13(+1.28%)
Jul 05, 2002 9.630 9.845 9.630 9.830 11,879 +0.38(+4.00%)
Jul 04, 2002 9.630 9.630 9.408 9.452 21,733 +0.00(+0.00%)
Jul 03, 2002 9.630 9.630 9.408 9.452 21,733 -0.27(-2.74%)
Jul 02, 2002 9.756 9.771 9.630 9.719 8,774 -0.21(-2.16%)
Jul 01, 2002 10.10 10.10 9.934 9.934 9,719 -0.10(-1.03%)
Jun 28, 2002 9.882 10.10 9.823 10.04 14,849 +0.38(+3.91%)
Jun 27, 2002 9.697 9.697 9.564 9.660 39,687 +0.16(+1.64%)
Jun 26, 2002 9.238 9.504 9.238 9.504 28,348 +0.17(+1.83%)
Jun 25, 2002 9.349 9.512 9.334 9.334 12,419 -0.04(-0.40%)
Jun 21, 2002 9.482 9.512 9.371 9.371 13,769 +0.06(+0.64%)
Jun 20, 2002 9.341 9.512 9.312 9.312 26,593 -0.06(-0.63%)
Jun 19, 2002 9.489 9.519 9.371 9.371 18,763 -0.30(-3.07%)
Jun 18, 2002 9.556 9.697 9.556 9.667 13,499 -0.13(-1.29%)
Jun 17, 2002 9.556 9.808 9.534 9.793 22,273 +0.39(+4.18%)
Jun 14, 2002 9.334 9.401 9.267 9.401 19,573 -0.32(-3.28%)
Jun 12, 2002 9.630 9.815 9.630 9.719 68,170 -0.30(-2.96%)
Jun 11, 2002 10.13 10.15 10.02 10.02 5,264 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.971 10.09 256,483 +0.19(+1.95%)
Jun 07, 2002 9.919 9.927 9.778 9.897 23,218 -0.10(-1.04%)
Jun 06, 2002 10.08 10.23 9.964 10.00 23,893 -0.08(-0.81%)
Jun 05, 2002 10.19 10.22 10.08 10.08 21,328 -0.32(-3.06%)
May 31, 2002 10.38 10.44 10.27 10.40 16,198 +0.01(+0.07%)
May 28, 2002 10.39 10.45 10.27 10.39 41,307 +0.02(+0.21%)
May 27, 2002 10.38 10.38 10.24 10.37 10,394 +0.00(+0.00%)
May 24, 2002 10.38 10.38 10.24 10.37 10,394 +0.01(+0.07%)
May 23, 2002 10.37 10.42 10.31 10.36 20,113 -0.08(-0.78%)
May 22, 2002 10.51 10.51 10.37 10.45 18,763 +0.00(+0.00%)
May 21, 2002 10.37 10.47 10.31 10.45 23,758 +0.07(+0.64%)
May 20, 2002 10.51 10.51 10.37 10.38 30,103 -0.09(-0.85%)
May 17, 2002 10.54 10.55 10.43 10.47 28,618 +0.09(+0.86%)
May 16, 2002 10.45 10.50 10.36 10.38 55,211 -0.07(-0.64%)
May 15, 2002 10.39 10.45 10.28 10.45 63,041 +0.14(+1.37%)
May 14, 2002 10.25 10.35 10.25 10.30 15,254 +0.05(+0.51%)
May 13, 2002 10.26 10.35 10.25 10.25 10,259 -0.05(-0.50%)
May 10, 2002 10.33 10.33 10.25 10.30 16,738 +0.01(+0.07%)
May 09, 2002 10.32 10.34 10.30 10.30 17,008 +0.07(+0.72%)
May 08, 2002 10.24 10.24 10.22 10.22 43,062 +0.03(+0.29%)
May 07, 2002 10.16 10.21 10.07 10.19 9,179 -0.06(-0.58%)
May 06, 2002 10.32 10.33 10.19 10.25 18,088 -0.04(-0.36%)
May 03, 2002 10.33 10.33 10.12 10.29 17,143 +0.22(+2.21%)
May 02, 2002 10.17 10.17 10.05 10.07 12,554 -0.13(-1.31%)
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.