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

Switzerland Ishares MSCI ETF (NY: EWL )

49.19 +0.70 (+1.44%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 12, 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 29, 2002 8.426 8.484 8.339 8.361 37,371 +0.02(+0.26%)
Nov 27, 2002 8.361 8.448 8.245 8.339 4,274 +0.18(+2.22%)
Nov 26, 2002 8.361 8.390 8.158 8.158 35,854 -0.16(-1.92%)
Nov 25, 2002 8.165 8.419 8.165 8.317 11,445 -0.18(-2.13%)
Nov 22, 2002 8.477 8.499 8.354 8.499 23,581 +0.02(+0.26%)
Nov 21, 2002 8.412 8.477 8.354 8.477 4,964 +0.24(+2.90%)
Nov 20, 2002 8.056 8.238 8.056 8.238 32,958 +0.07(+0.89%)
Nov 19, 2002 8.238 8.361 8.165 8.165 7,860 -0.12(-1.40%)
Nov 18, 2002 8.441 8.441 8.230 8.281 9,377 -0.09(-1.13%)
Nov 15, 2002 8.049 8.375 8.049 8.375 12,687 +0.24(+2.94%)
Nov 14, 2002 8.129 8.267 8.129 8.136 5,378 +0.18(+2.28%)
Nov 13, 2002 8.049 8.085 7.955 7.955 20,409 -0.20(-2.40%)
Nov 12, 2002 8.078 8.172 7.955 8.151 29,511 +0.20(+2.55%)
Nov 11, 2002 8.049 8.049 7.948 7.948 3,171 -0.26(-3.18%)
Nov 08, 2002 8.223 8.223 8.100 8.209 18,892 +0.07(+0.89%)
Nov 07, 2002 8.107 8.245 8.093 8.136 15,583 -0.22(-2.69%)
Nov 06, 2002 8.209 8.361 8.209 8.361 1,792 +0.16(+1.95%)
Nov 05, 2002 8.296 8.296 8.201 8.201 1,241 -0.02(-0.26%)
Nov 04, 2002 8.158 8.223 8.151 8.223 13,928 +0.14(+1.70%)
Nov 01, 2002 8.085 8.114 7.969 8.085 8,549 +0.18(+2.29%)
Oct 31, 2002 7.911 8.114 7.904 7.904 165,483 +0.00(+0.00%)
Oct 30, 2002 7.861 7.904 7.766 7.904 1,516 +0.21(+2.73%)
Oct 29, 2002 7.766 7.824 7.694 7.694 11,032 -0.20(-2.57%)
Oct 28, 2002 7.969 7.969 7.875 7.897 19,720 -0.15(-1.80%)
Oct 25, 2002 7.774 8.042 7.759 8.042 3,171 +0.25(+3.26%)
Oct 24, 2002 7.897 7.897 7.759 7.788 41,370 +0.04(+0.47%)
Oct 23, 2002 7.723 7.795 7.701 7.752 3,585 -0.12(-1.47%)
Oct 22, 2002 7.868 7.868 7.861 7.868 9,929 -0.02(-0.28%)
Oct 21, 2002 7.759 7.969 7.759 7.890 18,341 +0.19(+2.45%)
Oct 18, 2002 7.795 7.795 7.694 7.701 3,585 -0.10(-1.30%)
Oct 17, 2002 7.977 7.977 7.795 7.803 23,581 +0.04(+0.47%)
Oct 16, 2002 7.969 7.969 7.766 7.766 7,998 -0.32(-3.95%)
Oct 15, 2002 8.013 8.158 7.977 8.085 7,308 +0.26(+3.34%)
Oct 14, 2002 7.759 7.824 7.621 7.824 82,603 +0.07(+0.84%)
Oct 11, 2002 7.679 7.788 7.549 7.759 55,023 +0.42(+5.73%)
Oct 10, 2002 7.128 7.338 7.128 7.338 19,995 +0.19(+2.64%)
Oct 09, 2002 7.172 7.251 7.063 7.150 4,826 -0.15(-1.99%)
Oct 08, 2002 7.288 7.433 7.186 7.295 19,858 +0.01(+0.10%)
Oct 07, 2002 7.462 7.462 7.288 7.288 2,482 -0.28(-3.74%)
Oct 04, 2002 7.643 7.643 7.440 7.571 10,342 -0.05(-0.67%)
Oct 03, 2002 7.694 7.737 7.621 7.621 827 -0.17(-2.23%)
Oct 02, 2002 7.716 7.795 7.694 7.795 27,580 +0.07(+0.84%)
Oct 01, 2002 7.636 7.861 7.542 7.730 36,682 +0.04(+0.47%)
Sep 30, 2002 7.578 7.708 7.549 7.694 87,568 +0.03(+0.38%)
Sep 27, 2002 7.788 7.788 7.665 7.665 6,895 -0.03(-0.38%)
Sep 26, 2002 7.629 7.745 7.578 7.694 16,548 +0.21(+2.81%)
Sep 25, 2002 7.607 7.607 7.331 7.484 5,791 +0.13(+1.78%)
Sep 24, 2002 7.222 7.353 7.222 7.353 16,134 -0.02(-0.29%)
Sep 23, 2002 7.513 7.542 7.251 7.375 12,135 -0.30(-3.97%)
Sep 20, 2002 7.861 7.868 7.585 7.679 24,408 +0.12(+1.63%)
Sep 19, 2002 7.578 7.614 7.542 7.556 9,101 -0.36(-4.49%)
Sep 18, 2002 7.665 7.911 7.650 7.911 16,548 +0.09(+1.21%)
Sep 17, 2002 8.035 8.035 7.766 7.817 15,307 -0.22(-2.80%)
Sep 16, 2002 8.049 8.049 8.013 8.042 37,371 +0.05(+0.64%)
Sep 13, 2002 8.078 8.078 7.911 7.991 303,386 -0.10(-1.25%)
Sep 12, 2002 8.187 8.216 8.093 8.093 1,103 -0.19(-2.28%)
Sep 11, 2002 8.339 8.448 8.274 8.281 8,963 -0.01(-0.09%)
Sep 10, 2002 8.259 8.310 8.187 8.288 8,963 -0.01(-0.09%)
Sep 09, 2002 8.093 8.296 8.093 8.296 413 -0.04(-0.44%)
Sep 06, 2002 8.303 8.412 8.281 8.332 10,342 +0.07(+0.88%)
Sep 05, 2002 8.122 8.259 7.882 8.259 29,649 +0.35(+4.40%)
Sep 04, 2002 8.049 8.093 7.911 7.911 81,776 -0.10(-1.27%)
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.