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

Switzerland Ishares MSCI ETF (NY: EWL )

48.49 -0.40 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 31, 2002 10.16 10.22 10.05 10.18 16,548 +0.01(+0.07%)
May 28, 2002 10.17 10.23 10.05 10.17 42,198 +0.02(+0.21%)
May 27, 2002 10.16 10.16 10.02 10.15 10,618 +0.00(+0.00%)
May 24, 2002 10.16 10.16 10.02 10.15 10,618 +0.01(+0.07%)
May 23, 2002 10.15 10.20 10.09 10.14 20,547 -0.08(-0.78%)
May 22, 2002 10.29 10.29 10.15 10.22 19,168 +0.00(+0.00%)
May 21, 2002 10.15 10.25 10.09 10.22 24,270 +0.07(+0.64%)
May 20, 2002 10.29 10.29 10.15 10.16 30,752 -0.09(-0.85%)
May 17, 2002 10.32 10.33 10.21 10.25 29,235 +0.09(+0.86%)
May 16, 2002 10.23 10.28 10.14 10.16 56,402 -0.07(-0.64%)
May 15, 2002 10.17 10.22 10.07 10.22 64,400 +0.14(+1.37%)
May 14, 2002 10.04 10.13 10.03 10.09 15,583 +0.05(+0.51%)
May 13, 2002 10.04 10.13 10.04 10.04 10,480 -0.05(-0.50%)
May 10, 2002 10.11 10.11 10.03 10.09 17,099 +0.01(+0.07%)
May 09, 2002 10.10 10.12 10.08 10.08 17,375 +0.07(+0.73%)
May 08, 2002 10.02 10.02 10.01 10.01 43,991 +0.03(+0.29%)
May 07, 2002 9.949 9.993 9.855 9.978 9,377 -0.06(-0.58%)
May 06, 2002 10.10 10.11 9.971 10.04 18,478 -0.04(-0.36%)
May 03, 2002 10.11 10.11 9.906 10.07 17,513 +0.22(+2.21%)
May 02, 2002 9.956 9.956 9.833 9.855 12,824 -0.13(-1.31%)
May 01, 2002 9.920 10.01 9.797 9.985 6,067 +0.25(+2.53%)
Apr 30, 2002 9.724 9.848 9.724 9.739 3,309 -0.01(-0.15%)
Apr 29, 2002 9.724 9.891 9.724 9.753 4,964 -0.06(-0.59%)
Apr 26, 2002 9.789 9.819 9.717 9.811 2,758 +0.00(+0.00%)
Apr 25, 2002 9.862 9.891 9.760 9.811 9,239 +0.06(+0.59%)
Apr 24, 2002 9.855 9.855 9.753 9.753 16,410 -0.01(-0.07%)
Apr 23, 2002 9.782 9.855 9.760 9.760 5,516 -0.09(-0.96%)
Apr 22, 2002 9.826 9.891 9.760 9.855 59,849 -0.04(-0.44%)
Apr 19, 2002 9.804 9.906 9.760 9.898 20,547 +0.04(+0.44%)
Apr 18, 2002 9.789 9.855 9.739 9.855 53,230 +0.07(+0.67%)
Apr 17, 2002 9.826 9.826 9.724 9.789 7,033 +0.01(+0.15%)
Apr 16, 2002 9.615 9.775 9.615 9.775 17,927 +0.20(+2.04%)
Apr 15, 2002 9.572 9.673 9.572 9.579 1,516 +0.01(+0.15%)
Apr 12, 2002 9.470 9.608 9.470 9.565 13,790 +0.03(+0.30%)
Apr 11, 2002 9.579 9.644 9.507 9.536 6,343 -0.20(-2.01%)
Apr 10, 2002 9.739 9.739 9.731 9.731 965 +0.14(+1.44%)
Apr 09, 2002 9.644 9.644 9.499 9.594 11,032 +0.16(+1.69%)
Apr 08, 2002 9.441 9.565 9.434 9.434 18,478 -0.30(-3.06%)
Apr 05, 2002 9.746 9.753 9.615 9.731 17,375 -0.04(-0.45%)
Apr 04, 2002 9.746 9.782 9.644 9.775 27,580 +0.09(+0.97%)
Apr 03, 2002 9.753 9.819 9.681 9.681 2,895 -0.07(-0.67%)
Apr 02, 2002 9.673 9.760 9.543 9.746 83,155 +0.04(+0.37%)
Apr 01, 2002 9.586 9.710 9.536 9.710 24,546 +0.20(+2.06%)
Mar 29, 2002 9.405 9.514 9.405 9.514 4,274 +0.00(+0.00%)
Mar 28, 2002 9.405 9.514 9.405 9.514 4,274 -0.01(-0.15%)
Mar 27, 2002 9.441 9.528 9.434 9.528 15,169 -0.03(-0.30%)
Mar 26, 2002 9.557 9.557 9.441 9.557 10,756 +0.11(+1.15%)
Mar 25, 2002 9.601 9.601 9.441 9.449 29,924 -0.13(-1.36%)
Mar 22, 2002 9.579 9.579 9.579 9.579 1,930 -0.02(-0.23%)
Mar 21, 2002 9.594 9.601 9.478 9.601 11,583 +0.00(+0.00%)
Mar 20, 2002 9.478 9.601 9.478 9.601 9,239 +0.02(+0.23%)
Mar 19, 2002 9.478 9.601 9.463 9.579 24,960 +0.06(+0.61%)
Mar 18, 2002 9.586 9.637 9.470 9.521 15,583 +0.01(+0.08%)
Mar 15, 2002 9.528 9.565 9.434 9.514 170,448 +0.03(+0.31%)
Mar 14, 2002 9.325 9.492 9.325 9.485 11,721 +0.10(+1.08%)
Mar 13, 2002 9.383 9.405 9.318 9.383 17,651 +0.06(+0.62%)
Mar 12, 2002 9.267 9.325 9.180 9.325 1,916,851 -0.06(-0.62%)
Mar 11, 2002 9.318 9.383 9.217 9.383 7,446 +0.00(+0.00%)
Mar 08, 2002 9.354 9.427 9.318 9.383 23,995 +0.07(+0.78%)
Mar 07, 2002 9.231 9.311 9.180 9.311 11,859 +0.11(+1.18%)
Mar 06, 2002 9.072 9.202 9.072 9.202 7,033 +0.24(+2.67%)
Mar 05, 2002 8.883 9.072 8.883 8.963 50,610 -0.03(-0.32%)
Mar 04, 2002 9.057 9.093 8.992 8.992 1,792 +0.15(+1.64%)
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.