Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.210 7.245 7.174 7.174 8,869 +0.00(+0.00%)
Feb 27, 2003 7.032 7.174 7.011 7.174 12,529 +0.01(+0.10%)
Feb 26, 2003 7.195 7.195 7.039 7.167 4,927 -0.07(-0.98%)
Feb 25, 2003 7.210 7.238 7.210 7.238 15,767 -0.14(-1.92%)
Feb 24, 2003 7.266 7.380 7.245 7.380 6,335 -0.01(-0.10%)
Feb 21, 2003 7.387 7.387 7.316 7.387 13,515 +0.00(+0.00%)
Feb 20, 2003 7.387 7.416 7.252 7.387 15,767 +0.14(+1.96%)
Feb 19, 2003 7.281 7.387 7.174 7.245 44,065 -0.24(-3.23%)
Feb 18, 2003 7.529 7.529 7.487 7.487 20,554 +0.07(+0.96%)
Feb 14, 2003 7.423 7.465 7.295 7.416 10,277 +0.16(+2.15%)
Feb 13, 2003 7.181 7.309 7.181 7.259 1,267 +0.04(+0.59%)
Feb 12, 2003 7.288 7.309 7.181 7.217 16,894 -0.07(-0.97%)
Feb 11, 2003 7.288 7.451 7.288 7.288 15,345 +0.07(+0.98%)
Feb 10, 2003 7.316 7.316 7.210 7.217 4,505 -0.16(-2.21%)
Feb 07, 2003 7.536 7.536 7.352 7.380 49,837 -0.24(-3.17%)
Feb 06, 2003 7.629 7.629 7.622 7.622 15,486 -0.05(-0.65%)
Feb 05, 2003 7.735 7.735 7.671 7.671 36,322 -0.06(-0.83%)
Feb 04, 2003 7.607 7.742 7.607 7.735 21,680 +0.13(+1.68%)
Feb 03, 2003 7.636 7.721 7.600 7.607 15,627 +0.01(+0.09%)
Jan 31, 2003 7.735 7.735 7.593 7.600 4,786 -0.11(-1.38%)
Jan 30, 2003 7.778 7.778 7.707 7.707 21,680 +0.09(+1.21%)
Jan 29, 2003 7.636 7.636 7.501 7.614 5,209 +0.11(+1.42%)
Jan 28, 2003 7.622 7.622 7.508 7.508 27,171 -0.03(-0.38%)
Jan 27, 2003 7.764 7.764 7.536 7.536 16,612 -0.26(-3.37%)
Jan 24, 2003 7.828 7.941 7.685 7.799 10,558 -0.03(-0.36%)
Jan 23, 2003 7.849 7.941 7.828 7.828 15,627 +0.00(+0.00%)
Jan 22, 2003 7.820 7.828 7.820 7.828 7,461 -0.23(-2.82%)
Jan 21, 2003 8.026 8.126 7.963 8.055 7,461 -0.05(-0.61%)
Jan 17, 2003 8.105 8.232 8.097 8.105 10,418 -0.05(-0.61%)
Jan 16, 2003 8.247 8.261 8.154 8.154 23,370 -0.09(-1.12%)
Jan 15, 2003 8.382 8.481 8.247 8.247 22,244 -0.31(-3.57%)
Jan 14, 2003 8.204 8.559 8.204 8.552 36,463 +0.36(+4.42%)
Jan 13, 2003 8.289 8.403 8.190 8.190 8,869 -0.03(-0.35%)
Jan 10, 2003 8.311 8.318 8.218 8.218 23,088 -0.01(-0.17%)
Jan 09, 2003 8.133 8.268 8.133 8.232 9,291 +0.05(+0.61%)
Jan 08, 2003 8.211 8.211 8.183 8.183 4,223 -0.11(-1.29%)
Jan 07, 2003 8.112 8.303 8.112 8.289 18,161 -0.05(-0.60%)
Jan 06, 2003 8.168 8.339 8.168 8.339 2,956 +0.11(+1.38%)
Jan 03, 2003 8.069 8.232 8.069 8.225 10,136 +0.26(+3.21%)
Jan 02, 2003 7.934 7.991 7.856 7.970 22,384 +0.08(+0.99%)
Dec 31, 2002 7.955 7.955 7.884 7.891 10,418 -0.06(-0.80%)
Dec 30, 2002 7.913 7.955 7.785 7.955 8,728 +0.33(+4.38%)
Dec 27, 2002 7.714 7.714 7.622 7.622 2,956 -0.33(-4.20%)
Dec 26, 2002 7.955 7.955 7.955 7.955 281 -0.01(-0.18%)
Dec 24, 2002 7.970 7.970 7.970 7.970 1,548 +0.14(+1.81%)
Dec 23, 2002 7.948 7.948 7.742 7.828 16,753 +0.01(+0.18%)
Dec 20, 2002 7.813 7.955 7.778 7.813 10,136 -0.09(-1.17%)
Dec 19, 2002 7.955 7.955 7.820 7.906 12,248 +0.05(+0.63%)
Dec 18, 2002 8.026 8.026 7.849 7.856 48,429 -0.11(-1.34%)
Dec 17, 2002 8.069 8.154 7.927 7.963 75,038 +0.00(+0.00%)
Dec 16, 2002 7.891 8.048 7.891 7.963 10,840 +0.06(+0.72%)
Dec 13, 2002 7.899 7.984 7.899 7.906 9,010 -0.07(-0.89%)
Dec 12, 2002 7.849 7.977 7.849 7.977 2,674 +0.06(+0.72%)
Dec 11, 2002 7.856 8.019 7.856 7.920 14,500 +0.03(+0.36%)
Dec 10, 2002 7.884 7.977 7.884 7.891 15,627 -0.02(-0.27%)
Dec 09, 2002 7.813 7.913 7.813 7.913 12,529 -0.18(-2.19%)
Dec 06, 2002 7.991 8.090 7.842 8.090 17,457 +0.08(+0.98%)
Dec 05, 2002 8.168 8.168 8.012 8.012 3,519 -0.12(-1.48%)
Dec 04, 2002 7.998 8.133 7.998 8.133 5,490 +0.13(+1.69%)
Dec 03, 2002 8.161 8.161 7.998 7.998 5,912 -0.14(-1.75%)
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.