Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.258 8.483 8.251 8.353 99,629 +0.12(+1.41%)
Aug 29, 2002 8.411 8.425 8.208 8.237 15,157 -0.39(-4.54%)
Aug 28, 2002 8.708 8.708 8.498 8.628 29,489 -0.22(-2.54%)
Aug 27, 2002 8.853 8.948 8.716 8.853 29,075 +0.01(+0.08%)
Aug 26, 2002 8.839 8.897 8.795 8.846 68,899 +0.17(+1.92%)
Aug 23, 2002 8.643 8.897 8.643 8.679 8,130 -0.20(-2.29%)
Aug 22, 2002 8.853 8.948 8.679 8.882 35,965 +0.13(+1.49%)
Aug 21, 2002 8.716 8.810 8.694 8.752 964 +0.18(+2.12%)
Aug 20, 2002 8.578 8.665 8.454 8.570 55,119 -0.24(-2.72%)
Aug 16, 2002 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Aug 15, 2002 8.810 8.839 8.708 8.810 33,760 -0.03(-0.33%)
Aug 14, 2002 8.636 8.839 8.556 8.839 28,800 +0.38(+4.55%)
Aug 13, 2002 8.338 8.607 8.338 8.454 54,844 -0.05(-0.60%)
Aug 12, 2002 8.411 8.505 8.331 8.505 4,822 +0.28(+3.35%)
Aug 07, 2002 8.331 8.331 8.142 8.229 185,892 +0.17(+2.07%)
Aug 06, 2002 8.128 8.258 7.990 8.062 67,935 +0.30(+3.83%)
Aug 05, 2002 7.925 8.084 7.758 7.765 41,339 -0.55(-6.63%)
Aug 02, 2002 8.244 8.338 8.244 8.316 4,271 -0.08(-0.95%)
Aug 01, 2002 8.454 8.462 8.374 8.396 9,370 -0.07(-0.86%)
Jul 31, 2002 8.628 8.628 8.425 8.469 27,973 -0.10(-1.19%)
Jul 30, 2002 8.541 8.774 8.527 8.570 16,811 -0.19(-2.15%)
Jul 29, 2002 8.599 8.774 8.534 8.759 24,528 +0.52(+6.25%)
Jul 26, 2002 8.244 8.345 8.244 8.244 1,240 -0.10(-1.22%)
Jul 25, 2002 7.983 8.374 7.983 8.345 23,425 +0.32(+3.98%)
Jul 24, 2002 7.337 8.193 7.329 8.026 104,176 +0.44(+5.74%)
Jul 23, 2002 7.765 7.779 7.591 7.591 4,822 -0.39(-4.91%)
Jul 22, 2002 8.106 8.200 7.946 7.983 41,477 -0.40(-4.76%)
Jul 19, 2002 8.483 8.541 8.382 8.382 21,083 -0.37(-4.23%)
Jul 17, 2002 8.853 8.955 8.745 8.752 15,433 -0.42(-4.59%)
Jul 12, 2002 8.970 9.173 8.970 9.173 2,618 -0.01(-0.16%)
Jul 11, 2002 9.042 9.216 8.999 9.187 60,080 +0.00(+0.00%)
Jul 10, 2002 9.644 9.644 9.187 9.187 17,362 -0.44(-4.52%)
Jul 09, 2002 9.826 9.826 9.550 9.623 23,425 -0.13(-1.34%)
Jul 08, 2002 9.790 9.790 9.753 9.753 68,899 +0.12(+1.28%)
Jul 05, 2002 9.434 9.644 9.434 9.630 12,126 +0.37(+4.00%)
Jul 04, 2002 9.434 9.434 9.216 9.260 22,185 +0.00(+0.00%)
Jul 03, 2002 9.434 9.434 9.216 9.260 22,185 -0.26(-2.74%)
Jul 02, 2002 9.557 9.572 9.434 9.521 8,956 -0.21(-2.16%)
Jul 01, 2002 9.891 9.898 9.732 9.732 9,921 -0.10(-1.03%)
Jun 28, 2002 9.681 9.898 9.623 9.833 15,157 +0.37(+3.91%)
Jun 27, 2002 9.499 9.499 9.369 9.463 40,513 +0.15(+1.64%)
Jun 26, 2002 9.049 9.311 9.049 9.311 28,937 +0.17(+1.83%)
Jun 25, 2002 9.158 9.318 9.144 9.144 12,677 -0.04(-0.40%)
Jun 21, 2002 9.289 9.318 9.180 9.180 14,055 +0.06(+0.64%)
Jun 20, 2002 9.151 9.318 9.122 9.122 27,146 -0.06(-0.63%)
Jun 19, 2002 9.296 9.325 9.180 9.180 19,154 -0.29(-3.07%)
Jun 18, 2002 9.361 9.499 9.361 9.470 13,779 -0.12(-1.29%)
Jun 17, 2002 9.361 9.608 9.340 9.594 22,736 +0.38(+4.18%)
Jun 14, 2002 9.144 9.209 9.078 9.209 19,980 -0.31(-3.28%)
Jun 12, 2002 9.434 9.615 9.434 9.521 69,588 -0.29(-2.96%)
Jun 11, 2002 9.927 9.942 9.811 9.811 5,374 -0.07(-0.73%)
Jun 10, 2002 9.927 9.927 9.768 9.884 261,819 +0.19(+1.95%)
Jun 07, 2002 9.717 9.724 9.579 9.695 23,701 -0.10(-1.04%)
Jun 06, 2002 9.877 10.02 9.761 9.797 24,390 -0.08(-0.81%)
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.