Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 8.032 8.096 7.819 7.855 34,044 -0.33(-4.00%)
Aug 30, 2002 8.089 8.310 8.082 8.182 101,711 +0.11(+1.41%)
Aug 29, 2002 8.239 8.253 8.040 8.068 15,474 -0.38(-4.54%)
Aug 28, 2002 8.530 8.530 8.324 8.452 30,105 -0.22(-2.54%)
Aug 27, 2002 8.672 8.765 8.537 8.672 29,683 +0.01(+0.08%)
Aug 26, 2002 8.658 8.715 8.615 8.665 70,339 +0.16(+1.92%)
Aug 23, 2002 8.466 8.715 8.466 8.502 8,300 -0.20(-2.29%)
Aug 22, 2002 8.672 8.765 8.502 8.701 36,717 +0.13(+1.49%)
Aug 21, 2002 8.537 8.630 8.516 8.573 984 +0.18(+2.12%)
Aug 20, 2002 8.402 8.487 8.281 8.395 56,271 -0.23(-2.72%)
Aug 16, 2002 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Aug 15, 2002 8.630 8.658 8.530 8.630 34,466 -0.03(-0.33%)
Aug 14, 2002 8.459 8.658 8.381 8.658 29,402 +0.38(+4.55%)
Aug 13, 2002 8.167 8.431 8.167 8.281 55,990 -0.05(-0.60%)
Aug 12, 2002 8.239 8.331 8.160 8.331 4,923 +0.27(+3.35%)
Aug 07, 2002 8.160 8.160 7.976 8.061 189,776 +0.16(+2.07%)
Aug 06, 2002 7.961 8.089 7.826 7.897 69,355 +0.29(+3.83%)
Aug 05, 2002 7.762 7.919 7.599 7.606 42,203 -0.54(-6.63%)
Aug 02, 2002 8.075 8.167 8.075 8.146 4,361 -0.08(-0.95%)
Aug 01, 2002 8.281 8.288 8.203 8.224 9,566 -0.07(-0.86%)
Jul 31, 2002 8.452 8.452 8.253 8.295 28,557 -0.10(-1.19%)
Jul 30, 2002 8.367 8.594 8.352 8.395 17,162 -0.18(-2.15%)
Jul 29, 2002 8.423 8.594 8.359 8.580 25,040 +0.50(+6.25%)
Jul 26, 2002 8.075 8.175 8.075 8.075 1,266 -0.10(-1.22%)
Jul 25, 2002 7.819 8.203 7.819 8.175 23,915 +0.31(+3.98%)
Jul 24, 2002 7.187 8.025 7.179 7.862 106,353 +0.43(+5.74%)
Jul 23, 2002 7.606 7.620 7.435 7.435 4,923 -0.38(-4.91%)
Jul 22, 2002 7.940 8.032 7.784 7.819 42,344 -0.39(-4.76%)
Jul 19, 2002 8.310 8.367 8.210 8.210 21,523 -0.36(-4.23%)
Jul 17, 2002 8.672 8.772 8.566 8.573 15,756 -0.41(-4.59%)
Jul 12, 2002 8.786 8.985 8.786 8.985 2,672 -0.01(-0.16%)
Jul 11, 2002 8.857 9.028 8.814 8.999 61,336 +0.00(+0.00%)
Jul 10, 2002 9.447 9.447 8.999 8.999 17,725 -0.43(-4.52%)
Jul 09, 2002 9.625 9.625 9.355 9.426 23,915 -0.13(-1.34%)
Jul 08, 2002 9.589 9.589 9.554 9.554 70,339 +0.12(+1.28%)
Jul 05, 2002 9.241 9.447 9.241 9.433 12,379 +0.36(+4.00%)
Jul 04, 2002 9.241 9.241 9.028 9.070 22,649 +0.00(+0.00%)
Jul 03, 2002 9.241 9.241 9.028 9.070 22,649 -0.26(-2.74%)
Jul 02, 2002 9.362 9.376 9.241 9.326 9,144 -0.21(-2.16%)
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.