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

Switzerland Ishares MSCI ETF (NY: EWL )

48.44 -0.45 (-0.92%)
Streaming Delayed Price Updated: 11:24 AM 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 30, 2003 8.628 8.672 8.498 8.621 8,956 +0.01(+0.08%)
May 29, 2003 8.556 8.665 8.505 8.614 73,033 -0.01(-0.17%)
May 28, 2003 8.650 8.650 8.527 8.628 2,204 +0.05(+0.59%)
May 27, 2003 8.505 8.578 8.505 8.578 2,755 +0.01(+0.17%)
May 23, 2003 8.549 8.563 8.425 8.563 5,511 +0.07(+0.85%)
May 22, 2003 8.505 8.512 8.454 8.491 21,221 +0.15(+1.74%)
May 21, 2003 8.374 8.374 8.345 8.345 11,575 +0.02(+0.26%)
May 20, 2003 8.280 8.324 8.280 8.324 3,858 -0.02(-0.26%)
May 19, 2003 8.476 8.476 8.280 8.345 3,996 -0.18(-2.13%)
May 16, 2003 8.491 8.527 8.491 8.527 6,614 +0.08(+0.95%)
May 15, 2003 8.491 8.491 8.345 8.447 6,614 +0.07(+0.78%)
May 14, 2003 8.491 8.491 8.360 8.382 16,535 +0.03(+0.35%)
May 13, 2003 8.382 8.411 8.273 8.353 8,681 +0.07(+0.79%)
May 12, 2003 8.367 8.418 8.244 8.287 2,342 +0.00(+0.00%)
May 09, 2003 8.374 8.374 8.251 8.287 212,349 -0.02(-0.26%)
May 08, 2003 8.454 8.454 8.309 8.309 18,327 -0.21(-2.47%)
May 07, 2003 8.520 8.520 8.425 8.520 8,543 +0.07(+0.77%)
May 06, 2003 8.454 8.454 8.454 8.454 16,673 +0.12(+1.39%)
May 05, 2003 8.345 8.374 8.331 8.338 29,764 +0.14(+1.68%)
May 02, 2003 8.164 8.200 8.164 8.200 6,889 +0.00(+0.00%)
May 01, 2003 8.164 8.200 8.106 8.200 1,653 +0.03(+0.36%)
Apr 30, 2003 8.128 8.200 8.055 8.171 11,023 +0.18(+2.27%)
Apr 29, 2003 7.997 7.997 7.990 7.990 2,342 -0.06(-0.72%)
Apr 28, 2003 7.961 8.048 7.946 8.048 7,303 +0.17(+2.12%)
Apr 25, 2003 8.113 8.113 7.874 7.881 79,648 -0.12(-1.45%)
Apr 24, 2003 8.106 8.128 7.997 7.997 6,476 -0.12(-1.43%)
Apr 23, 2003 8.062 8.171 8.062 8.113 5,236 +0.13(+1.64%)
Apr 22, 2003 7.946 8.019 7.946 7.983 7,441 +0.15(+1.85%)
Apr 21, 2003 7.852 7.975 7.837 7.837 3,169 -0.17(-2.17%)
Apr 17, 2003 7.801 8.012 7.801 8.012 5,236 +0.04(+0.55%)
Apr 16, 2003 7.816 7.968 7.816 7.968 1,791 -0.02(-0.27%)
Apr 15, 2003 7.801 7.990 7.801 7.990 46,714 +0.15(+1.94%)
Apr 14, 2003 7.830 7.837 7.808 7.837 15,295 +0.18(+2.37%)
Apr 11, 2003 7.721 7.823 7.656 7.656 99,904 -0.07(-0.94%)
Apr 10, 2003 7.663 7.729 7.612 7.729 9,783 +0.03(+0.38%)
Apr 09, 2003 7.787 7.859 7.700 7.700 62,009 +0.04(+0.47%)
Apr 08, 2003 7.794 7.794 7.663 7.663 3,169 -0.01(-0.19%)
Apr 07, 2003 7.750 7.823 7.663 7.678 58,151 -0.04(-0.47%)
Apr 04, 2003 7.714 7.714 7.714 7.714 551 +0.15(+1.92%)
Apr 03, 2003 7.569 7.569 7.569 7.569 688 -0.01(-0.19%)
Apr 02, 2003 7.612 7.612 7.482 7.583 6,889 +0.22(+3.06%)
Apr 01, 2003 7.460 7.460 7.359 7.359 15,157 +0.00(+0.00%)
Mar 31, 2003 7.395 7.438 7.293 7.359 6,338 -0.08(-1.07%)
Mar 28, 2003 7.257 7.438 7.257 7.438 20,118 +0.07(+0.99%)
Mar 27, 2003 7.366 7.366 7.366 7.366 2,204 -0.15(-1.93%)
Mar 26, 2003 7.366 7.511 7.366 7.511 6,338 +0.17(+2.37%)
Mar 25, 2003 7.467 7.467 7.293 7.337 13,090 -0.02(-0.30%)
Mar 24, 2003 7.329 7.373 7.199 7.359 41,615 -0.25(-3.24%)
Mar 21, 2003 7.511 7.685 7.511 7.605 20,807 +0.05(+0.67%)
Mar 20, 2003 7.337 7.554 7.337 7.554 27,559 +0.22(+2.97%)
Mar 19, 2003 7.366 7.438 7.264 7.337 3,169 +0.15(+2.02%)
Mar 18, 2003 7.359 7.359 7.155 7.192 9,094 -0.01(-0.20%)
Mar 17, 2003 6.938 7.213 6.938 7.206 11,712 +0.28(+3.98%)
Mar 14, 2003 6.843 6.930 6.843 6.930 34,449 +0.03(+0.42%)
Mar 13, 2003 6.756 6.901 6.756 6.901 10,748 +0.17(+2.48%)
Mar 12, 2003 6.814 6.814 6.611 6.734 67,521 -0.19(-2.73%)
Mar 11, 2003 6.967 6.967 6.800 6.923 3,031 +0.12(+1.81%)
Mar 10, 2003 7.003 7.003 6.792 6.800 71,655 -0.30(-4.19%)
Mar 07, 2003 7.134 7.134 6.959 7.097 11,299 -0.11(-1.51%)
Mar 06, 2003 7.221 7.221 7.083 7.206 7,303 +0.08(+1.12%)
Mar 05, 2003 7.083 7.126 7.083 7.126 8,130 -0.09(-1.31%)
Mar 04, 2003 7.431 7.431 7.221 7.221 4,271 -0.32(-4.23%)
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.