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

Switzerland Ishares MSCI ETF (NY: EWL )

52.48 +0.15 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 10.84 10.84 10.75 10.75 46,002 -0.04(-0.40%)
Jan 29, 2004 10.80 10.90 10.61 10.80 68,088 -0.01(-0.07%)
Jan 28, 2004 11.01 11.01 10.75 10.80 29,261 -0.13(-1.23%)
Jan 27, 2004 10.98 11.01 10.89 10.94 32,497 +0.10(+0.92%)
Jan 26, 2004 10.98 10.98 10.74 10.84 26,307 -0.09(-0.85%)
Jan 23, 2004 11.01 11.04 10.83 10.93 57,537 +0.03(+0.26%)
Jan 22, 2004 10.98 11.00 10.84 10.90 57,678 -0.03(-0.26%)
Jan 21, 2004 10.84 10.93 10.67 10.93 12,379 +0.22(+2.06%)
Jan 20, 2004 10.65 10.81 10.65 10.71 15,052 +0.13(+1.21%)
Jan 16, 2004 10.56 10.68 10.56 10.58 65,697 -0.21(-1.98%)
Jan 15, 2004 10.82 10.84 10.65 10.80 49,519 -0.11(-0.98%)
Jan 14, 2004 10.82 10.91 10.76 10.90 90,597 +0.12(+1.12%)
Jan 13, 2004 10.78 10.79 10.66 10.78 48,956 +0.21(+1.95%)
Jan 12, 2004 10.63 10.70 10.58 10.58 25,885 -0.21(-1.98%)
Jan 09, 2004 10.77 10.79 10.63 10.79 81,172 -0.06(-0.59%)
Jan 08, 2004 10.70 10.85 10.70 10.85 23,634 +0.20(+1.87%)
Jan 07, 2004 10.59 10.59 10.59 10.66 27,151 -0.11(-1.06%)
Jan 06, 2004 10.76 10.77 10.70 10.77 19,976 +0.08(+0.73%)
Jan 05, 2004 10.52 10.70 10.52 10.69 40,797 +0.18(+1.69%)
Jan 02, 2004 10.45 10.57 10.45 10.51 9,003 +0.04(+0.34%)
Dec 31, 2003 10.48 10.58 10.48 10.48 5,767 -0.01(-0.07%)
Dec 30, 2003 10.48 10.48 10.48 10.48 15,474 +0.01(+0.07%)
Dec 29, 2003 10.24 10.48 10.24 10.48 35,591 +0.16(+1.59%)
Dec 26, 2003 10.19 10.33 10.19 10.31 19,695 -0.05(-0.48%)
Dec 24, 2003 10.32 10.36 10.32 10.36 1,969 +0.13(+1.25%)
Dec 23, 2003 10.20 10.24 10.16 10.24 54,161 +0.06(+0.56%)
Dec 22, 2003 10.29 10.21 10.18 10.18 15,896 -0.11(-1.10%)
Dec 19, 2003 10.21 10.30 10.21 10.29 23,212 -0.01(-0.14%)
Dec 18, 2003 10.17 10.34 10.17 10.31 52,754 +0.16(+1.61%)
Dec 17, 2003 10.09 10.23 10.09 10.14 26,869 -0.13(-1.25%)
Dec 16, 2003 10.22 10.27 10.22 10.27 26,307 +0.09(+0.84%)
Dec 15, 2003 10.23 10.23 10.12 10.19 7,315 +0.09(+0.92%)
Dec 12, 2003 10.06 10.07 10.06 10.09 11,113 -0.06(-0.63%)
Dec 11, 2003 9.959 10.18 9.959 10.16 18,288 +0.08(+0.78%)
Dec 10, 2003 10.12 10.13 9.994 10.08 19,273 -0.11(-1.05%)
Dec 09, 2003 10.19 10.19 10.08 10.19 13,364 +0.04(+0.42%)
Dec 08, 2003 9.980 10.14 9.959 10.14 17,444 +0.09(+0.92%)
Dec 05, 2003 10.01 10.05 10.01 10.05 26,447 -0.03(-0.28%)
Dec 04, 2003 10.09 10.09 10.05 10.08 7,174 +0.15(+1.50%)
Dec 03, 2003 9.973 10.04 9.923 9.930 71,043 -0.02(-0.21%)
Dec 02, 2003 9.930 9.952 9.888 9.952 9,284 +0.11(+1.08%)
Dec 01, 2003 9.838 9.852 9.824 9.845 10,128 +0.01(+0.07%)
Nov 28, 2003 9.845 9.845 9.831 9.838 10,410 +0.07(+0.73%)
Nov 26, 2003 9.646 9.767 9.674 9.767 60,070 +0.12(+1.25%)
Nov 25, 2003 9.653 9.653 9.646 9.646 17,584 +0.11(+1.19%)
Nov 24, 2003 9.596 9.596 9.596 9.532 6,471 +0.01(+0.07%)
Nov 21, 2003 9.390 9.525 9.525 9.525 14,771 +0.14(+1.44%)
Nov 20, 2003 9.305 9.404 9.305 9.390 90,034 -0.07(-0.75%)
Nov 19, 2003 9.525 9.525 9.461 9.461 5,205 -0.08(-0.82%)
Nov 18, 2003 9.646 9.646 9.539 9.539 6,330 +0.00(+0.00%)
Nov 17, 2003 9.596 9.625 9.539 9.539 18,991 -0.09(-0.89%)
Nov 14, 2003 9.454 9.667 9.454 9.625 15,615 +0.21(+2.27%)
Nov 13, 2003 9.454 9.454 9.454 9.411 8,440 +0.12(+1.30%)
Nov 12, 2003 9.248 9.291 9.248 9.291 35,591 +0.07(+0.77%)
Nov 11, 2003 9.163 9.234 9.163 9.220 125,486 +0.05(+0.54%)
Nov 10, 2003 9.170 9.220 9.170 9.170 14,349 -0.12(-1.30%)
Nov 07, 2003 9.234 9.347 9.234 9.291 18,006 +0.21(+2.35%)
Nov 06, 2003 9.205 9.205 9.063 9.077 34,607 -0.12(-1.31%)
Nov 05, 2003 9.276 9.198 9.070 9.198 27,854 -0.08(-0.84%)
Nov 04, 2003 9.276 9.276 9.276 9.276 27,199 -0.10(-1.06%)
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.