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: 4:10 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 (%)
Jun 30, 2003 8.498 8.628 8.389 8.549 36,379 +0.15(+1.82%)
Jun 27, 2003 8.469 8.585 8.374 8.396 48,643 -0.13(-1.53%)
Jun 26, 2003 8.527 8.607 8.491 8.527 34,174 -0.07(-0.76%)
Jun 25, 2003 8.774 8.774 8.592 8.592 7,165 -0.17(-1.99%)
Jun 24, 2003 8.737 8.766 8.737 8.766 1,791 -0.01(-0.08%)
Jun 23, 2003 8.679 8.774 8.679 8.774 7,854 -0.08(-0.90%)
Jun 20, 2003 8.999 8.999 8.853 8.853 13,504 -0.18(-2.01%)
Jun 19, 2003 8.853 9.035 8.853 9.035 10,334 +0.07(+0.73%)
Jun 18, 2003 9.064 9.115 8.948 8.970 34,449 -0.16(-1.75%)
Jun 17, 2003 9.057 9.144 9.057 9.129 135,181 +0.08(+0.88%)
Jun 16, 2003 8.853 9.049 8.817 9.049 53,741 +0.20(+2.21%)
Jun 13, 2003 8.745 8.853 8.745 8.853 25,630 -0.13(-1.45%)
Jun 12, 2003 8.999 8.999 8.803 8.984 101,971 +0.07(+0.73%)
Jun 11, 2003 8.708 8.926 8.708 8.919 92,463 +0.22(+2.59%)
Jun 10, 2003 8.774 8.774 8.650 8.694 3,720 +0.02(+0.25%)
Jun 09, 2003 8.643 8.781 8.636 8.672 7,303 +0.14(+1.62%)
Jun 06, 2003 8.737 8.759 8.534 8.534 60,080 -0.25(-2.89%)
Jun 05, 2003 8.737 8.795 8.679 8.788 5,098 +0.15(+1.76%)
Jun 04, 2003 8.636 8.636 8.636 8.636 688 +0.12(+1.36%)
Jun 03, 2003 8.665 8.665 8.498 8.520 19,843 -0.23(-2.65%)
Jun 02, 2003 8.694 8.810 8.636 8.752 29,213 +0.13(+1.52%)
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%)
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.