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

Switzerland Ishares MSCI ETF (NY: EWL )

48.77 -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
Oct 30, 2003 9.601 9.601 9.601 9.601 1,241 +0.22(+2.32%)
Oct 29, 2003 9.354 9.492 9.354 9.383 8,549 -0.22(-2.34%)
Oct 28, 2003 9.608 9.608 9.608 9.608 13,790 +0.04(+0.45%)
Oct 27, 2003 9.601 9.608 9.478 9.565 12,687 +0.00(+0.00%)
Oct 24, 2003 9.557 9.565 9.557 9.565 9,653 +0.10(+1.07%)
Oct 23, 2003 9.565 9.565 9.434 9.463 10,618 -0.09(-0.91%)
Oct 22, 2003 9.441 9.565 9.434 9.550 9,101 -0.11(-1.13%)
Oct 21, 2003 9.601 9.659 9.601 9.659 32,545 +0.06(+0.60%)
Oct 20, 2003 9.601 9.601 9.499 9.601 6,205 +0.01(+0.08%)
Oct 17, 2003 9.565 9.594 9.565 9.594 7,722 +0.10(+1.07%)
Oct 16, 2003 9.492 9.492 9.492 9.492 0 +0.01(+0.15%)
Oct 15, 2003 9.681 9.681 9.478 9.478 174,447 -0.20(-2.02%)
Oct 14, 2003 9.565 9.673 9.441 9.673 59,298 +0.07(+0.68%)
Oct 13, 2003 9.652 9.652 9.608 9.608 15,307 -0.07(-0.67%)
Oct 10, 2003 9.514 9.514 9.514 9.673 15,858 +0.13(+1.37%)
Oct 09, 2003 9.543 9.543 9.543 9.543 3,585 +0.08(+0.84%)
Oct 08, 2003 9.536 9.536 9.463 9.463 13,652 +0.03(+0.31%)
Oct 07, 2003 9.434 9.434 9.434 9.434 0 +0.00(+0.00%)
Oct 06, 2003 9.383 9.478 9.376 9.434 35,716 +0.07(+0.70%)
Oct 03, 2003 9.369 9.369 9.369 9.369 0 +0.00(+0.00%)
Oct 02, 2003 9.369 9.369 9.369 9.369 18,754 +0.06(+0.62%)
Oct 01, 2003 9.311 9.311 9.217 9.311 2,895 +0.04(+0.47%)
Sep 30, 2003 9.267 9.267 9.267 9.267 22,340 -0.01(-0.08%)
Sep 29, 2003 9.122 9.275 9.122 9.275 2,068 +0.12(+1.27%)
Sep 26, 2003 9.159 9.159 9.159 9.159 551 -0.12(-1.25%)
Sep 25, 2003 9.144 9.282 9.144 9.275 3,033 +0.04(+0.39%)
Sep 24, 2003 9.289 9.289 9.238 9.238 1,930 -0.07(-0.78%)
Sep 23, 2003 9.318 9.318 9.188 9.311 9,239 -0.01(-0.16%)
Sep 22, 2003 9.463 9.463 9.325 9.325 10,066 -0.19(-1.98%)
Sep 19, 2003 9.463 9.514 9.463 9.514 17,789 -0.01(-0.15%)
Sep 18, 2003 9.565 9.565 9.528 9.528 9,101 +0.01(+0.08%)
Sep 17, 2003 9.521 9.521 9.521 9.521 3,309 +0.23(+2.50%)
Sep 16, 2003 9.420 9.420 9.289 9.289 3,171 -0.01(-0.16%)
Sep 15, 2003 9.376 9.499 9.296 9.304 46,059 -0.11(-1.16%)
Sep 12, 2003 9.333 9.412 9.333 9.412 1,792 +0.08(+0.85%)
Sep 11, 2003 9.347 9.347 9.224 9.333 2,344 +0.09(+1.02%)
Sep 10, 2003 9.224 9.238 9.151 9.238 8,963 -0.01(-0.08%)
Sep 09, 2003 9.253 9.347 9.217 9.246 4,412 -0.15(-1.62%)
Sep 08, 2003 9.376 9.398 9.282 9.398 6,343 +0.12(+1.33%)
Sep 05, 2003 9.137 9.275 9.137 9.275 2,206 +0.14(+1.51%)
Sep 04, 2003 9.137 9.144 9.035 9.137 12,273 +0.04(+0.40%)
Sep 03, 2003 9.188 9.188 8.963 9.101 65,503 +0.12(+1.37%)
Sep 02, 2003 9.064 9.064 8.890 8.977 67,020 +0.11(+1.23%)
Aug 29, 2003 8.861 8.985 8.861 8.869 6,481 -0.12(-1.29%)
Aug 28, 2003 9.021 9.021 8.890 8.985 16,548 +0.04(+0.41%)
Aug 27, 2003 8.985 8.985 8.825 8.948 1,516 +0.03(+0.33%)
Aug 26, 2003 8.948 8.948 8.774 8.919 59,022 -0.04(-0.40%)
Aug 25, 2003 8.825 8.956 8.818 8.956 79,845 -0.04(-0.48%)
Aug 22, 2003 8.890 9.014 8.890 8.999 6,067 +0.13(+1.47%)
Aug 21, 2003 9.086 9.101 8.869 8.869 16,410 -0.17(-1.85%)
Aug 20, 2003 9.014 9.050 8.927 9.035 52,403 +0.00(+0.00%)
Aug 19, 2003 8.905 9.035 8.905 9.035 2,620 +0.07(+0.73%)
Aug 18, 2003 8.912 8.970 8.811 8.970 18,478 -0.09(-1.04%)
Aug 15, 2003 9.064 9.064 9.064 9.064 4,688 +0.28(+3.22%)
Aug 14, 2003 8.782 8.854 8.745 8.782 15,445 -0.10(-1.14%)
Aug 13, 2003 8.927 8.927 8.883 8.883 34,337 +0.07(+0.74%)
Aug 12, 2003 8.883 8.883 8.818 8.818 12,135 -0.02(-0.25%)
Aug 11, 2003 8.876 8.876 8.753 8.840 3,447 +0.01(+0.08%)
Aug 08, 2003 8.782 8.869 8.782 8.832 3,171 -0.04(-0.41%)
Aug 07, 2003 8.840 8.876 8.796 8.869 4,412 +0.04(+0.49%)
Aug 06, 2003 8.883 8.934 8.818 8.825 10,066 -0.01(-0.16%)
Aug 05, 2003 9.014 9.014 8.832 8.840 2,206 -0.14(-1.53%)
Aug 04, 2003 8.941 8.977 8.803 8.977 6,757 +0.10(+1.14%)
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.