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

Switzerland Ishares MSCI ETF (NY: EWL )

50.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 9.411 9.411 9.411 9.411 0 +0.00(+0.00%)
Oct 30, 2003 9.411 9.411 9.411 9.411 1,266 +0.21(+2.32%)
Oct 29, 2003 9.170 9.305 9.170 9.198 8,722 -0.22(-2.34%)
Oct 28, 2003 9.419 9.419 9.419 9.419 14,067 +0.04(+0.45%)
Oct 27, 2003 9.411 9.419 9.291 9.376 12,942 +0.00(+0.00%)
Oct 24, 2003 9.369 9.376 9.369 9.376 9,847 +0.10(+1.07%)
Oct 23, 2003 9.376 9.376 9.248 9.276 10,832 -0.09(-0.91%)
Oct 22, 2003 9.255 9.376 9.248 9.362 9,284 -0.11(-1.13%)
Oct 21, 2003 9.411 9.468 9.411 9.468 33,200 +0.06(+0.60%)
Oct 20, 2003 9.411 9.411 9.312 9.411 6,330 +0.01(+0.08%)
Oct 17, 2003 9.376 9.404 9.376 9.404 7,878 +0.10(+1.07%)
Oct 16, 2003 9.305 9.305 9.305 9.305 0 +0.01(+0.15%)
Oct 15, 2003 9.490 9.490 9.291 9.291 177,959 -0.19(-2.02%)
Oct 14, 2003 9.376 9.483 9.255 9.483 60,492 +0.06(+0.68%)
Oct 13, 2003 9.461 9.461 9.419 9.419 15,615 -0.06(-0.67%)
Oct 10, 2003 9.326 9.326 9.326 9.483 16,178 +0.13(+1.37%)
Oct 09, 2003 9.355 9.355 9.355 9.355 3,657 +0.08(+0.84%)
Oct 08, 2003 9.347 9.347 9.276 9.276 13,927 +0.03(+0.31%)
Oct 07, 2003 9.248 9.248 9.248 9.248 0 +0.00(+0.00%)
Oct 06, 2003 9.198 9.291 9.191 9.248 36,436 +0.06(+0.70%)
Oct 03, 2003 9.184 9.184 9.184 9.184 0 +0.00(+0.00%)
Oct 02, 2003 9.184 9.184 9.184 9.184 19,132 +0.06(+0.62%)
Oct 01, 2003 9.127 9.127 9.035 9.127 2,954 +0.04(+0.47%)
Sep 30, 2003 9.084 9.084 9.084 9.084 22,790 -0.01(-0.08%)
Sep 29, 2003 8.942 9.092 8.942 9.092 2,110 +0.11(+1.27%)
Sep 26, 2003 8.978 8.978 8.978 8.978 562 -0.11(-1.25%)
Sep 25, 2003 8.964 9.099 8.964 9.092 3,094 +0.04(+0.39%)
Sep 24, 2003 9.106 9.106 9.056 9.056 1,969 -0.07(-0.78%)
Sep 23, 2003 9.134 9.134 9.006 9.127 9,425 -0.01(-0.16%)
Sep 22, 2003 9.276 9.276 9.141 9.141 10,269 -0.18(-1.98%)
Sep 19, 2003 9.276 9.326 9.276 9.326 18,147 -0.01(-0.15%)
Sep 18, 2003 9.376 9.376 9.340 9.340 9,284 +0.01(+0.08%)
Sep 17, 2003 9.333 9.333 9.333 9.333 3,376 +0.23(+2.50%)
Sep 16, 2003 9.234 9.234 9.106 9.106 3,235 -0.01(-0.16%)
Sep 15, 2003 9.191 9.312 9.113 9.120 46,987 -0.11(-1.16%)
Sep 12, 2003 9.148 9.227 9.148 9.227 1,828 +0.08(+0.85%)
Sep 11, 2003 9.163 9.163 9.042 9.148 2,391 +0.09(+1.02%)
Sep 10, 2003 9.042 9.056 8.971 9.056 9,144 -0.01(-0.08%)
Sep 09, 2003 9.070 9.163 9.035 9.063 4,501 -0.15(-1.62%)
Sep 08, 2003 9.191 9.212 9.099 9.212 6,471 +0.12(+1.33%)
Sep 05, 2003 8.957 9.092 8.957 9.092 2,250 +0.14(+1.51%)
Sep 04, 2003 8.957 8.964 8.857 8.957 12,520 +0.04(+0.40%)
Sep 03, 2003 9.006 9.006 8.786 8.921 66,822 +0.12(+1.37%)
Sep 02, 2003 8.885 8.885 8.715 8.800 68,370 +0.11(+1.23%)
Aug 29, 2003 8.686 8.807 8.686 8.694 6,611 -0.11(-1.29%)
Aug 28, 2003 8.843 8.843 8.715 8.807 16,881 +0.04(+0.41%)
Aug 27, 2003 8.807 8.807 8.651 8.772 1,547 +0.03(+0.33%)
Aug 26, 2003 8.772 8.772 8.601 8.743 60,210 -0.04(-0.40%)
Aug 25, 2003 8.651 8.779 8.644 8.779 81,453 -0.04(-0.48%)
Aug 22, 2003 8.715 8.836 8.715 8.821 6,189 +0.13(+1.47%)
Aug 21, 2003 8.907 8.921 8.694 8.694 16,740 -0.16(-1.85%)
Aug 20, 2003 8.836 8.871 8.750 8.857 53,458 +0.00(+0.00%)
Aug 19, 2003 8.729 8.857 8.729 8.857 2,672 +0.06(+0.73%)
Aug 18, 2003 8.736 8.793 8.637 8.793 18,851 -0.09(-1.04%)
Aug 15, 2003 8.885 8.885 8.885 8.885 4,783 +0.28(+3.22%)
Aug 14, 2003 8.608 8.679 8.573 8.608 15,756 -0.10(-1.14%)
Aug 13, 2003 8.750 8.750 8.708 8.708 35,029 +0.06(+0.74%)
Aug 12, 2003 8.708 8.708 8.644 8.644 12,379 -0.02(-0.25%)
Aug 11, 2003 8.701 8.701 8.580 8.665 3,516 +0.01(+0.08%)
Aug 08, 2003 8.608 8.694 8.608 8.658 3,235 -0.04(-0.41%)
Aug 07, 2003 8.665 8.701 8.622 8.694 4,501 +0.04(+0.49%)
Aug 06, 2003 8.708 8.757 8.644 8.651 10,269 -0.01(-0.16%)
Aug 05, 2003 8.836 8.836 8.658 8.665 2,250 -0.14(-1.53%)
Aug 04, 2003 8.765 8.800 8.630 8.800 6,893 +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.