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

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 8.260 8.317 8.175 8.196 38,124 +0.02(+0.26%)
Nov 27, 2002 8.196 8.281 8.082 8.175 4,361 +0.18(+2.22%)
Nov 26, 2002 8.196 8.224 7.997 7.997 36,576 -0.16(-1.92%)
Nov 25, 2002 8.004 8.253 8.004 8.153 11,676 -0.18(-2.13%)
Nov 22, 2002 8.310 8.331 8.189 8.331 24,056 +0.02(+0.26%)
Nov 21, 2002 8.246 8.310 8.189 8.310 5,064 +0.23(+2.90%)
Nov 20, 2002 7.897 8.075 7.897 8.075 33,622 +0.07(+0.89%)
Nov 19, 2002 8.075 8.196 8.004 8.004 8,018 -0.11(-1.40%)
Nov 18, 2002 8.274 8.274 8.068 8.118 9,566 -0.09(-1.13%)
Nov 15, 2002 7.890 8.210 7.890 8.210 12,942 +0.23(+2.94%)
Nov 14, 2002 7.968 8.104 7.968 7.976 5,486 +0.18(+2.28%)
Nov 13, 2002 7.890 7.926 7.798 7.798 20,820 -0.19(-2.40%)
Nov 12, 2002 7.919 8.011 7.798 7.990 30,105 +0.20(+2.55%)
Nov 11, 2002 7.890 7.890 7.791 7.791 3,235 -0.26(-3.18%)
Nov 08, 2002 8.061 8.061 7.940 8.047 19,273 +0.07(+0.89%)
Nov 07, 2002 7.947 8.082 7.933 7.976 15,896 -0.22(-2.69%)
Nov 06, 2002 8.047 8.196 8.047 8.196 1,828 +0.16(+1.95%)
Nov 05, 2002 8.132 8.132 8.040 8.040 1,266 -0.02(-0.26%)
Nov 04, 2002 7.997 8.061 7.990 8.061 14,208 +0.14(+1.70%)
Nov 01, 2002 7.926 7.954 7.812 7.926 8,722 +0.18(+2.29%)
Oct 31, 2002 7.755 7.954 7.748 7.748 168,815 +0.00(+0.00%)
Oct 30, 2002 7.705 7.748 7.613 7.748 1,547 +0.21(+2.73%)
Oct 29, 2002 7.613 7.670 7.542 7.542 11,254 -0.20(-2.57%)
Oct 28, 2002 7.812 7.812 7.720 7.741 20,117 -0.14(-1.80%)
Oct 25, 2002 7.620 7.883 7.606 7.883 3,235 +0.25(+3.26%)
Oct 24, 2002 7.741 7.741 7.606 7.634 42,203 +0.04(+0.47%)
Oct 23, 2002 7.570 7.641 7.549 7.599 3,657 -0.11(-1.47%)
Oct 22, 2002 7.713 7.713 7.705 7.713 10,128 -0.02(-0.28%)
Oct 21, 2002 7.606 7.812 7.606 7.734 18,710 +0.18(+2.45%)
Oct 18, 2002 7.641 7.641 7.542 7.549 3,657 -0.10(-1.30%)
Oct 17, 2002 7.819 7.819 7.641 7.649 24,056 +0.04(+0.47%)
Oct 16, 2002 7.812 7.812 7.613 7.613 8,159 -0.31(-3.95%)
Oct 15, 2002 7.855 7.997 7.819 7.926 7,456 +0.26(+3.34%)
Oct 14, 2002 7.606 7.670 7.471 7.670 84,267 +0.06(+0.84%)
Oct 11, 2002 7.528 7.634 7.400 7.606 56,131 +0.41(+5.73%)
Oct 10, 2002 6.988 7.194 6.988 7.194 20,398 +0.18(+2.64%)
Oct 09, 2002 7.030 7.108 6.924 7.009 4,923 -0.14(-1.99%)
Oct 08, 2002 7.144 7.286 7.044 7.151 20,257 +0.01(+0.10%)
Oct 07, 2002 7.314 7.314 7.144 7.144 2,532 -0.28(-3.74%)
Oct 04, 2002 7.492 7.492 7.293 7.421 10,550 -0.05(-0.67%)
Oct 03, 2002 7.542 7.585 7.471 7.471 844 -0.17(-2.23%)
Oct 02, 2002 7.563 7.641 7.542 7.641 28,135 +0.06(+0.84%)
Oct 01, 2002 7.485 7.705 7.393 7.577 37,420 +0.04(+0.47%)
Sep 30, 2002 7.428 7.556 7.400 7.542 89,331 +0.03(+0.38%)
Sep 27, 2002 7.634 7.634 7.514 7.514 7,033 -0.03(-0.38%)
Sep 26, 2002 7.478 7.592 7.428 7.542 16,881 +0.21(+2.81%)
Sep 25, 2002 7.457 7.457 7.187 7.336 5,908 +0.13(+1.78%)
Sep 24, 2002 7.080 7.208 7.080 7.208 16,459 -0.02(-0.29%)
Sep 23, 2002 7.364 7.393 7.108 7.229 12,379 -0.30(-3.97%)
Sep 20, 2002 7.705 7.713 7.435 7.528 24,900 +0.12(+1.63%)
Sep 19, 2002 7.428 7.464 7.393 7.407 9,284 -0.35(-4.49%)
Sep 18, 2002 7.514 7.755 7.499 7.755 16,881 +0.09(+1.21%)
Sep 17, 2002 7.876 7.876 7.613 7.663 15,615 -0.22(-2.80%)
Sep 16, 2002 7.890 7.890 7.855 7.883 38,124 +0.05(+0.64%)
Sep 13, 2002 7.919 7.919 7.755 7.833 309,495 -0.10(-1.25%)
Sep 12, 2002 8.025 8.054 7.933 7.933 1,125 -0.18(-2.28%)
Sep 11, 2002 8.175 8.281 8.111 8.118 9,144 -0.01(-0.09%)
Sep 10, 2002 8.096 8.146 8.025 8.125 9,144 -0.01(-0.09%)
Sep 09, 2002 7.933 8.132 7.933 8.132 422 -0.04(-0.44%)
Sep 06, 2002 8.139 8.246 8.118 8.167 10,550 +0.07(+0.88%)
Sep 05, 2002 7.961 8.096 7.727 8.096 30,246 +0.34(+4.40%)
Sep 04, 2002 7.890 7.933 7.755 7.755 83,423 -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.