Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 8.957 9.060 8.957 9.060 2,161 +0.04(+0.41%)
Feb 27, 2002 8.920 9.060 8.890 9.023 10,267 +0.14(+1.58%)
Feb 26, 2002 8.898 8.898 8.883 8.883 2,701 -0.04(-0.41%)
Feb 25, 2002 9.016 9.016 8.883 8.920 2,161 -0.01(-0.08%)
Feb 22, 2002 8.920 8.927 8.920 8.927 7,970 -0.06(-0.66%)
Feb 21, 2002 8.853 8.986 8.853 8.986 1,756 +0.13(+1.50%)
Feb 20, 2002 8.853 8.986 8.853 8.853 4,728 -0.17(-1.89%)
Feb 19, 2002 9.060 9.060 8.927 9.023 621,425 -0.04(-0.49%)
Feb 18, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 15, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 14, 2002 9.068 9.105 9.068 9.068 19,183 -0.02(-0.24%)
Feb 13, 2002 8.942 9.097 8.942 9.090 3,377 +0.12(+1.32%)
Feb 12, 2002 9.053 9.060 8.927 8.972 310,712 -0.13(-1.46%)
Feb 11, 2002 9.068 9.105 8.964 9.105 10,131 +0.21(+2.41%)
Feb 08, 2002 8.957 9.031 8.883 8.890 52,550 +0.03(+0.33%)
Feb 07, 2002 8.883 8.986 8.772 8.861 14,319 +0.14(+1.61%)
Feb 06, 2002 8.668 8.801 8.668 8.720 9,861 -0.12(-1.34%)
Feb 05, 2002 8.713 8.838 8.705 8.838 4,458 +0.04(+0.42%)
Feb 04, 2002 8.720 8.801 8.720 8.801 1,621 +0.00(+0.00%)
Feb 01, 2002 8.824 8.875 8.801 8.801 9,051 -0.02(-0.25%)
Jan 31, 2002 8.875 8.875 8.816 8.824 4,187 -0.06(-0.67%)
Jan 30, 2002 8.801 8.883 8.787 8.883 64,979 -0.07(-0.74%)
Jan 29, 2002 8.935 8.949 8.883 8.949 29,044 -0.14(-1.55%)
Jan 28, 2002 9.031 9.090 9.031 9.090 10,402 +0.08(+0.90%)
Jan 25, 2002 9.009 9.009 9.009 9.009 1,215 -0.27(-2.95%)
Jan 24, 2002 9.253 9.290 9.231 9.283 8,645 +0.01(+0.08%)
Jan 23, 2002 9.253 9.290 9.253 9.275 35,124 +0.19(+2.12%)
Jan 22, 2002 9.246 9.246 9.068 9.083 14,454 -0.16(-1.76%)
Jan 21, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 18, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 17, 2002 9.120 9.246 9.120 9.246 15,130 +0.13(+1.46%)
Jan 16, 2002 9.053 9.127 9.001 9.112 16,346 -0.13(-1.44%)
Jan 15, 2002 9.238 9.246 9.112 9.246 12,428 +0.02(+0.24%)
Jan 14, 2002 9.238 9.357 9.216 9.223 25,667 -0.07(-0.80%)
Jan 11, 2002 9.342 9.468 9.297 9.297 3,512 -0.03(-0.32%)
Jan 10, 2002 9.357 9.357 9.260 9.327 90,376 +0.04(+0.48%)
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.