Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.92 10.92 10.78 10.81 10,610 -0.11(-1.00%)
Sep 29, 2004 10.78 10.92 10.78 10.91 50,021 +0.09(+0.87%)
Sep 28, 2004 10.84 10.85 10.75 10.82 19,429 +0.17(+1.64%)
Sep 27, 2004 10.66 10.74 10.63 10.65 13,917 -0.13(-1.21%)
Sep 24, 2004 10.78 10.78 10.74 10.78 14,606 +0.00(+0.00%)
Sep 23, 2004 10.78 10.81 10.77 10.78 15,709 -0.06(-0.54%)
Sep 22, 2004 10.87 10.91 10.83 10.83 36,516 -0.15(-1.39%)
Sep 21, 2004 10.89 11.00 10.89 10.99 7,716 +0.23(+2.16%)
Sep 20, 2004 10.81 10.82 10.75 10.75 9,094 -0.04(-0.34%)
Sep 17, 2004 10.79 10.79 10.75 10.79 15,295 -0.03(-0.27%)
Sep 16, 2004 10.85 10.86 10.71 10.82 12,401 -0.01(-0.13%)
Sep 15, 2004 10.94 10.94 10.78 10.83 18,740 -0.10(-0.93%)
Sep 14, 2004 10.89 11.02 10.89 10.94 4,547 -0.13(-1.18%)
Sep 13, 2004 10.99 11.07 10.91 11.07 10,197 +0.07(+0.66%)
Sep 10, 2004 10.89 10.99 10.85 10.99 17,087 +0.17(+1.61%)
Sep 09, 2004 10.81 10.82 10.81 10.82 3,996 -0.10(-0.93%)
Sep 08, 2004 10.79 10.93 10.79 10.92 9,370 -0.02(-0.20%)
Sep 07, 2004 10.76 10.98 10.76 10.94 76,616 +0.30(+2.87%)
Sep 03, 2004 10.60 10.77 10.60 10.64 8,819 -0.19(-1.74%)
Sep 02, 2004 10.60 10.83 10.60 10.83 12,953 +0.19(+1.83%)
Sep 01, 2004 10.69 10.70 10.61 10.63 8,267 +0.04(+0.35%)
Aug 31, 2004 10.60 10.60 10.53 10.60 11,575 +0.02(+0.21%)
Aug 30, 2004 10.65 10.65 10.57 10.57 9,370 -0.09(-0.88%)
Aug 27, 2004 10.65 10.67 10.56 10.67 18,878 +0.05(+0.48%)
Aug 26, 2004 10.63 10.70 10.53 10.62 38,997 +0.01(+0.14%)
Aug 25, 2004 10.57 10.62 10.52 10.60 13,917 +0.04(+0.34%)
Aug 24, 2004 10.48 10.60 10.48 10.57 10,334 -0.03(-0.27%)
Aug 23, 2004 10.65 10.65 10.60 10.60 7,441 -0.04(-0.34%)
Aug 20, 2004 10.59 10.63 10.46 10.63 14,331 +0.07(+0.69%)
Aug 19, 2004 10.61 10.61 10.56 10.56 9,783 +0.03(+0.28%)
Aug 18, 2004 10.62 10.62 10.34 10.53 11,712 -0.12(-1.09%)
Aug 17, 2004 10.70 10.70 10.61 10.65 3,444 +0.07(+0.69%)
Aug 16, 2004 10.51 10.57 10.45 10.57 3,858 +0.05(+0.48%)
Aug 13, 2004 10.41 10.53 10.41 10.52 8,956 +0.17(+1.61%)
Aug 12, 2004 10.54 10.54 10.35 10.36 17,224 -0.07(-0.70%)
Aug 11, 2004 10.30 10.43 10.30 10.43 15,295 -0.10(-0.96%)
Aug 10, 2004 10.41 10.56 10.41 10.53 6,200 +0.12(+1.19%)
Aug 09, 2004 10.56 10.56 10.38 10.41 8,267 -0.14(-1.31%)
Aug 06, 2004 10.50 10.63 10.46 10.54 12,815 -0.01(-0.07%)
Aug 05, 2004 10.72 10.72 10.55 10.55 6,063 -0.17(-1.56%)
Aug 04, 2004 10.57 10.72 10.57 10.72 5,649 -0.02(-0.20%)
Aug 03, 2004 10.60 10.81 10.60 10.74 84,333 +0.12(+1.09%)
Aug 02, 2004 10.67 10.67 10.50 10.62 14,055 +0.04(+0.34%)
Jul 30, 2004 10.70 10.73 10.59 10.59 5,787 +0.02(+0.21%)
Jul 29, 2004 10.70 10.72 10.47 10.57 78,270 -0.13(-1.22%)
Jul 28, 2004 10.65 10.73 10.57 10.70 18,051 +0.05(+0.48%)
Jul 27, 2004 10.53 10.65 10.52 10.65 7,165 +0.09(+0.82%)
Jul 26, 2004 10.73 10.83 10.52 10.56 40,099 -0.26(-2.41%)
Jul 23, 2004 10.60 10.96 10.60 10.82 83,368 -0.03(-0.27%)
Jul 22, 2004 10.70 10.89 10.70 10.85 62,974 +0.01(+0.07%)
Jul 21, 2004 10.78 10.91 10.78 10.84 11,988 -0.08(-0.73%)
Jul 20, 2004 10.74 10.96 10.74 10.92 12,953 +0.15(+1.35%)
Jul 19, 2004 10.78 10.85 10.78 10.78 7,854 -0.05(-0.47%)
Jul 16, 2004 10.91 10.99 10.83 10.83 19,843 -0.02(-0.20%)
Jul 15, 2004 10.92 10.96 10.85 10.85 11,850 -0.14(-1.25%)
Jul 14, 2004 10.94 11.05 10.91 10.99 14,882 +0.01(+0.13%)
Jul 13, 2004 11.04 11.07 10.89 10.97 14,606 -0.07(-0.66%)
Jul 12, 2004 10.99 11.15 10.93 11.04 28,111 +0.01(+0.07%)
Jul 09, 2004 11.20 11.20 11.04 11.04 11,437 -0.17(-1.49%)
Jul 08, 2004 11.07 11.20 11.04 11.20 15,984 +0.12(+1.05%)
Jul 07, 2004 11.10 11.10 10.97 11.09 6,338 +0.11(+0.99%)
Jul 06, 2004 10.96 11.03 10.89 10.98 7,992 -0.10(-0.92%)
Jul 02, 2004 11.10 11.19 11.07 11.08 11,712 +0.15(+1.39%)
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.