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

Switzerland Ishares MSCI ETF (NY: EWL )

48.77 -0.18 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 31, 2002 10.17 10.22 10.06 10.19 16,535 +0.01(+0.07%)
May 28, 2002 10.18 10.24 10.06 10.18 42,166 +0.02(+0.21%)
May 27, 2002 10.17 10.17 10.03 10.16 10,610 +0.00(+0.00%)
May 24, 2002 10.17 10.17 10.03 10.16 10,610 +0.01(+0.07%)
May 23, 2002 10.16 10.20 10.10 10.15 20,532 -0.08(-0.78%)
May 22, 2002 10.30 10.30 10.16 10.23 19,154 +0.00(+0.00%)
May 21, 2002 10.16 10.26 10.10 10.23 24,252 +0.07(+0.64%)
May 20, 2002 10.30 10.30 10.16 10.17 30,729 -0.09(-0.85%)
May 17, 2002 10.33 10.33 10.22 10.25 29,213 +0.09(+0.86%)
May 16, 2002 10.24 10.28 10.15 10.17 56,360 -0.07(-0.64%)
May 15, 2002 10.18 10.23 10.07 10.23 64,352 +0.14(+1.37%)
May 14, 2002 10.04 10.14 10.04 10.09 15,571 +0.05(+0.51%)
May 13, 2002 10.05 10.14 10.04 10.04 10,472 -0.05(-0.50%)
May 10, 2002 10.12 10.12 10.04 10.09 17,087 +0.01(+0.07%)
May 09, 2002 10.11 10.13 10.09 10.09 17,362 +0.07(+0.72%)
May 08, 2002 10.03 10.03 10.01 10.01 43,958 +0.03(+0.29%)
May 07, 2002 9.956 10.00 9.862 9.985 9,370 -0.06(-0.58%)
May 06, 2002 10.11 10.12 9.978 10.04 18,465 -0.04(-0.36%)
May 03, 2002 10.12 10.12 9.913 10.08 17,500 +0.22(+2.21%)
May 02, 2002 9.964 9.964 9.840 9.862 12,815 -0.13(-1.31%)
May 01, 2002 9.927 10.01 9.804 9.993 6,063 +0.25(+2.53%)
Apr 30, 2002 9.732 9.855 9.732 9.746 3,307 -0.01(-0.15%)
Apr 29, 2002 9.732 9.898 9.732 9.761 4,960 -0.06(-0.59%)
Apr 26, 2002 9.797 9.826 9.724 9.819 2,755 +0.00(+0.00%)
Apr 25, 2002 9.869 9.898 9.768 9.819 9,232 +0.06(+0.59%)
Apr 24, 2002 9.862 9.862 9.761 9.761 16,398 -0.01(-0.07%)
Apr 23, 2002 9.790 9.862 9.768 9.768 5,511 -0.09(-0.96%)
Apr 22, 2002 9.833 9.898 9.768 9.862 59,805 -0.04(-0.44%)
Apr 19, 2002 9.811 9.913 9.768 9.906 20,532 +0.04(+0.44%)
Apr 18, 2002 9.797 9.862 9.746 9.862 53,190 +0.07(+0.67%)
Apr 17, 2002 9.833 9.833 9.732 9.797 7,027 +0.01(+0.15%)
Apr 16, 2002 9.623 9.782 9.623 9.782 17,913 +0.20(+2.04%)
Apr 15, 2002 9.579 9.681 9.579 9.586 1,515 +0.01(+0.15%)
Apr 12, 2002 9.478 9.615 9.478 9.572 13,779 +0.03(+0.30%)
Apr 11, 2002 9.586 9.652 9.514 9.543 6,338 -0.20(-2.01%)
Apr 10, 2002 9.746 9.746 9.739 9.739 964 +0.14(+1.44%)
Apr 09, 2002 9.652 9.652 9.507 9.601 11,023 +0.16(+1.69%)
Apr 08, 2002 9.448 9.572 9.441 9.441 18,465 -0.30(-3.06%)
Apr 05, 2002 9.753 9.761 9.623 9.739 17,362 -0.04(-0.45%)
Apr 04, 2002 9.753 9.790 9.652 9.782 27,559 +0.09(+0.97%)
Apr 03, 2002 9.761 9.826 9.688 9.688 2,893 -0.07(-0.67%)
Apr 02, 2002 9.681 9.768 9.550 9.753 83,093 +0.04(+0.37%)
Apr 01, 2002 9.594 9.717 9.543 9.717 24,528 +0.20(+2.06%)
Mar 29, 2002 9.412 9.521 9.412 9.521 4,271 +0.00(+0.00%)
Mar 28, 2002 9.412 9.521 9.412 9.521 4,271 -0.01(-0.15%)
Mar 27, 2002 9.448 9.536 9.441 9.536 15,157 -0.03(-0.30%)
Mar 26, 2002 9.565 9.565 9.448 9.565 10,748 +0.11(+1.15%)
Mar 25, 2002 9.608 9.608 9.448 9.456 29,902 -0.13(-1.36%)
Mar 22, 2002 9.586 9.586 9.586 9.586 1,929 -0.02(-0.23%)
Mar 21, 2002 9.601 9.608 9.485 9.608 11,575 +0.00(+0.00%)
Mar 20, 2002 9.485 9.608 9.485 9.608 9,232 +0.02(+0.23%)
Mar 19, 2002 9.485 9.608 9.470 9.586 24,941 +0.06(+0.61%)
Mar 18, 2002 9.594 9.644 9.478 9.528 15,571 +0.01(+0.08%)
Mar 15, 2002 9.536 9.572 9.441 9.521 170,320 +0.03(+0.31%)
Mar 14, 2002 9.332 9.499 9.332 9.492 11,712 +0.10(+1.08%)
Mar 13, 2002 9.390 9.412 9.325 9.390 17,638 +0.06(+0.62%)
Mar 12, 2002 9.274 9.332 9.187 9.332 1,915,418 -0.06(-0.62%)
Mar 11, 2002 9.325 9.390 9.224 9.390 7,441 +0.00(+0.00%)
Mar 08, 2002 9.361 9.434 9.325 9.390 23,977 +0.07(+0.78%)
Mar 07, 2002 9.238 9.318 9.187 9.318 11,850 +0.11(+1.18%)
Mar 06, 2002 9.078 9.209 9.078 9.209 7,027 +0.24(+2.67%)
Mar 05, 2002 8.890 9.078 8.890 8.970 50,572 -0.03(-0.32%)
Mar 04, 2002 9.064 9.100 8.999 8.999 1,791 +0.15(+1.64%)
Mar 01, 2002 8.926 8.926 8.853 8.853 6,063 -0.03(-0.33%)
Feb 28, 2002 8.781 8.882 8.781 8.882 2,204 +0.04(+0.41%)
Feb 27, 2002 8.745 8.882 8.716 8.846 10,472 +0.14(+1.58%)
Feb 26, 2002 8.723 8.723 8.708 8.708 2,755 -0.04(-0.41%)
Feb 25, 2002 8.839 8.839 8.708 8.745 2,204 -0.01(-0.08%)
Feb 22, 2002 8.745 8.752 8.745 8.752 8,130 -0.06(-0.66%)
Feb 21, 2002 8.679 8.810 8.679 8.810 1,791 +0.13(+1.51%)
Feb 20, 2002 8.679 8.810 8.679 8.679 4,822 -0.17(-1.89%)
Feb 19, 2002 8.882 8.882 8.752 8.846 633,879 -0.04(-0.49%)
Feb 18, 2002 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Feb 15, 2002 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Feb 14, 2002 8.890 8.926 8.890 8.890 19,567 -0.02(-0.24%)
Feb 13, 2002 8.766 8.919 8.766 8.911 3,444 +0.12(+1.32%)
Feb 12, 2002 8.875 8.882 8.752 8.795 316,939 -0.13(-1.46%)
Feb 11, 2002 8.890 8.926 8.788 8.926 10,334 +0.21(+2.41%)
Feb 08, 2002 8.781 8.853 8.708 8.716 53,604 +0.03(+0.33%)
Feb 07, 2002 8.708 8.810 8.599 8.687 14,606 +0.14(+1.61%)
Feb 06, 2002 8.498 8.628 8.498 8.549 10,059 -0.12(-1.34%)
Feb 05, 2002 8.541 8.665 8.534 8.665 4,547 +0.04(+0.42%)
Feb 04, 2002 8.549 8.628 8.549 8.628 1,653 +0.00(+0.00%)
Feb 01, 2002 8.650 8.701 8.628 8.628 9,232 -0.02(-0.25%)
Jan 31, 2002 8.701 8.701 8.643 8.650 4,271 -0.06(-0.67%)
Jan 30, 2002 8.628 8.708 8.614 8.708 66,281 -0.07(-0.74%)
Jan 29, 2002 8.759 8.774 8.708 8.774 29,626 -0.14(-1.55%)
Jan 28, 2002 8.853 8.911 8.853 8.911 10,610 +0.08(+0.90%)
Jan 25, 2002 8.832 8.832 8.832 8.832 1,240 -0.27(-2.95%)
Jan 24, 2002 9.071 9.107 9.049 9.100 8,819 +0.01(+0.08%)
Jan 23, 2002 9.071 9.107 9.071 9.093 35,827 +0.19(+2.12%)
Jan 22, 2002 9.064 9.064 8.890 8.904 14,744 -0.16(-1.76%)
Jan 21, 2002 9.049 9.064 8.941 9.064 4,409 +0.00(+0.00%)
Jan 18, 2002 9.049 9.064 8.941 9.064 4,409 +0.00(+0.00%)
Jan 17, 2002 8.941 9.064 8.941 9.064 15,433 +0.13(+1.46%)
Jan 16, 2002 8.875 8.948 8.824 8.933 16,673 -0.13(-1.44%)
Jan 15, 2002 9.057 9.064 8.933 9.064 12,677 +0.02(+0.24%)
Jan 14, 2002 9.057 9.173 9.035 9.042 26,181 -0.07(-0.80%)
Jan 11, 2002 9.158 9.282 9.115 9.115 3,582 -0.03(-0.32%)
Jan 10, 2002 9.173 9.173 9.078 9.144 92,188 +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.