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

Switzerland Ishares MSCI ETF (NY: EWL )

46.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2002 7.741 7.875 7.712 7.860 85,719 +0.03(+0.38%)
Sep 27, 2002 7.956 7.956 7.830 7.830 6,749 -0.03(-0.38%)
Sep 26, 2002 7.793 7.912 7.741 7.860 16,198 +0.21(+2.81%)
Sep 25, 2002 7.771 7.771 7.489 7.645 5,669 +0.13(+1.78%)
Sep 24, 2002 7.378 7.512 7.378 7.512 15,794 -0.02(-0.29%)
Sep 23, 2002 7.675 7.704 7.408 7.534 11,879 -0.31(-3.97%)
Sep 20, 2002 8.030 8.038 7.749 7.845 23,893 +0.13(+1.63%)
Sep 19, 2002 7.741 7.778 7.704 7.719 8,909 -0.36(-4.49%)
Sep 18, 2002 7.830 8.082 7.815 8.082 16,198 +0.10(+1.21%)
Sep 17, 2002 8.208 8.208 7.934 7.986 14,984 -0.23(-2.80%)
Sep 16, 2002 8.223 8.223 8.186 8.215 36,582 +0.05(+0.64%)
Sep 13, 2002 8.252 8.252 8.082 8.163 296,981 -0.10(-1.25%)
Sep 12, 2002 8.363 8.393 8.267 8.267 1,079 -0.19(-2.28%)
Sep 11, 2002 8.519 8.630 8.452 8.460 8,774 -0.01(-0.09%)
Sep 10, 2002 8.438 8.489 8.363 8.467 8,774 -0.01(-0.09%)
Sep 09, 2002 8.267 8.475 8.267 8.475 404 -0.04(-0.44%)
Sep 06, 2002 8.482 8.593 8.460 8.512 10,124 +0.07(+0.88%)
Sep 05, 2002 8.297 8.438 8.052 8.438 29,023 +0.36(+4.40%)
Sep 04, 2002 8.223 8.267 8.082 8.082 80,049 -0.10(-1.27%)
Sep 03, 2002 8.371 8.438 8.149 8.186 32,667 -0.34(-4.00%)
Aug 30, 2002 8.430 8.660 8.423 8.526 97,598 +0.12(+1.41%)
Aug 29, 2002 8.586 8.601 8.378 8.408 14,849 -0.40(-4.54%)
Aug 28, 2002 8.889 8.889 8.675 8.808 28,888 -0.23(-2.54%)
Aug 27, 2002 9.038 9.134 8.897 9.038 28,483 +0.01(+0.08%)
Aug 26, 2002 9.023 9.082 8.978 9.030 67,495 +0.17(+1.92%)
Aug 23, 2002 8.823 9.082 8.823 8.860 7,964 -0.21(-2.29%)
Aug 22, 2002 9.038 9.134 8.860 9.067 35,232 +0.13(+1.49%)
Aug 21, 2002 8.897 8.993 8.875 8.934 944 +0.19(+2.12%)
Aug 20, 2002 8.756 8.845 8.630 8.749 53,996 -0.24(-2.72%)
Aug 16, 2002 8.993 8.993 8.993 8.993 0 +0.00(+0.00%)
Aug 15, 2002 8.993 9.023 8.889 8.993 33,072 -0.03(-0.33%)
Aug 14, 2002 8.815 9.023 8.734 9.023 28,213 +0.39(+4.55%)
Aug 13, 2002 8.512 8.786 8.512 8.630 53,726 -0.05(-0.60%)
Aug 12, 2002 8.586 8.682 8.504 8.682 4,724 +0.28(+3.35%)
Aug 07, 2002 8.504 8.504 8.312 8.401 182,103 +0.17(+2.07%)
Aug 06, 2002 8.297 8.430 8.156 8.230 66,550 +0.30(+3.83%)
Aug 05, 2002 8.089 8.252 7.919 7.926 40,497 -0.56(-6.63%)
Aug 02, 2002 8.415 8.512 8.415 8.489 4,184 -0.08(-0.95%)
Aug 01, 2002 8.630 8.638 8.549 8.571 9,179 -0.07(-0.86%)
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%)
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.