Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Ishares MSCI ETF (NY: EWL )

48.95 -0.09 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2003 10.70 10.80 10.70 10.70 5,649 -0.01(-0.07%)
Dec 30, 2003 10.70 10.70 10.70 10.70 15,157 +0.01(+0.07%)
Dec 29, 2003 10.45 10.70 10.45 10.70 34,863 +0.17(+1.59%)
Dec 26, 2003 10.41 10.54 10.41 10.53 19,291 -0.05(-0.48%)
Dec 24, 2003 10.54 10.58 10.54 10.58 1,929 +0.13(+1.25%)
Dec 23, 2003 10.41 10.45 10.38 10.45 53,052 +0.06(+0.56%)
Dec 22, 2003 10.51 10.42 10.39 10.39 15,571 -0.12(-1.10%)
Dec 19, 2003 10.42 10.52 10.42 10.51 22,736 -0.01(-0.14%)
Dec 18, 2003 10.38 10.55 10.38 10.52 51,674 +0.17(+1.61%)
Dec 17, 2003 10.30 10.44 10.30 10.36 26,319 -0.13(-1.25%)
Dec 16, 2003 10.44 10.49 10.44 10.49 25,768 +0.09(+0.84%)
Dec 15, 2003 10.44 10.44 10.33 10.40 7,165 +0.09(+0.92%)
Dec 12, 2003 10.27 10.28 10.27 10.30 10,886 -0.07(-0.63%)
Dec 11, 2003 10.17 10.39 10.17 10.37 17,913 +0.08(+0.78%)
Dec 10, 2003 10.33 10.34 10.20 10.29 18,878 -0.11(-1.05%)
Dec 09, 2003 10.41 10.41 10.29 10.40 13,090 +0.04(+0.42%)
Dec 08, 2003 10.19 10.36 10.17 10.36 17,087 +0.09(+0.92%)
Dec 05, 2003 10.22 10.26 10.22 10.26 25,906 -0.03(-0.28%)
Dec 04, 2003 10.30 10.30 10.26 10.29 7,027 +0.15(+1.50%)
Dec 03, 2003 10.18 10.25 10.13 10.14 69,588 -0.02(-0.21%)
Dec 02, 2003 10.14 10.16 10.09 10.16 9,094 +0.11(+1.08%)
Dec 01, 2003 10.04 10.06 10.03 10.05 9,921 +0.01(+0.07%)
Nov 28, 2003 10.05 10.05 10.04 10.04 10,197 +0.07(+0.73%)
Nov 26, 2003 9.848 9.971 9.877 9.971 58,840 +0.12(+1.25%)
Nov 25, 2003 9.855 9.855 9.848 9.848 17,224 +0.12(+1.19%)
Nov 24, 2003 9.797 9.797 9.797 9.732 6,338 +0.01(+0.07%)
Nov 21, 2003 9.586 9.724 9.724 9.724 14,468 +0.14(+1.44%)
Nov 20, 2003 9.499 9.601 9.499 9.586 88,191 -0.07(-0.75%)
Nov 19, 2003 9.724 9.724 9.659 9.659 5,098 -0.08(-0.82%)
Nov 18, 2003 9.848 9.848 9.739 9.739 6,200 +0.00(+0.00%)
Nov 17, 2003 9.797 9.826 9.739 9.739 18,602 -0.09(-0.89%)
Nov 14, 2003 9.652 9.869 9.652 9.826 15,295 +0.22(+2.27%)
Nov 13, 2003 9.652 9.652 9.652 9.608 8,267 +0.12(+1.30%)
Nov 12, 2003 9.441 9.485 9.441 9.485 34,863 +0.07(+0.77%)
Nov 11, 2003 9.354 9.427 9.354 9.412 122,917 +0.05(+0.54%)
Nov 10, 2003 9.361 9.412 9.361 9.361 14,055 -0.12(-1.30%)
Nov 07, 2003 9.427 9.543 9.427 9.485 17,638 +0.22(+2.35%)
Nov 06, 2003 9.398 9.398 9.253 9.267 33,898 -0.12(-1.31%)
Nov 05, 2003 9.470 9.390 9.260 9.390 27,284 -0.08(-0.84%)
Nov 04, 2003 9.470 9.470 9.470 9.470 26,642 -0.10(-1.06%)
Nov 03, 2003 9.652 9.652 9.448 9.572 13,821 -0.04(-0.38%)
Oct 31, 2003 9.608 9.608 9.608 9.608 0 +0.00(+0.00%)
Oct 30, 2003 9.608 9.608 9.608 9.608 1,240 +0.22(+2.32%)
Oct 29, 2003 9.361 9.499 9.361 9.390 8,543 -0.22(-2.34%)
Oct 28, 2003 9.615 9.615 9.615 9.615 13,779 +0.04(+0.45%)
Oct 27, 2003 9.608 9.615 9.485 9.572 12,677 +0.00(+0.00%)
Oct 24, 2003 9.565 9.572 9.565 9.572 9,645 +0.10(+1.07%)
Oct 23, 2003 9.572 9.572 9.441 9.470 10,610 -0.09(-0.91%)
Oct 22, 2003 9.448 9.572 9.441 9.557 9,094 -0.11(-1.13%)
Oct 21, 2003 9.608 9.666 9.608 9.666 32,520 +0.06(+0.60%)
Oct 20, 2003 9.608 9.608 9.507 9.608 6,200 +0.01(+0.08%)
Oct 17, 2003 9.572 9.601 9.572 9.601 7,716 +0.10(+1.07%)
Oct 16, 2003 9.499 9.499 9.499 9.499 0 +0.01(+0.15%)
Oct 15, 2003 9.688 9.688 9.485 9.485 174,316 -0.20(-2.02%)
Oct 14, 2003 9.572 9.681 9.448 9.681 59,253 +0.07(+0.68%)
Oct 13, 2003 9.659 9.659 9.615 9.615 15,295 -0.07(-0.67%)
Oct 10, 2003 9.521 9.521 9.521 9.681 15,846 +0.13(+1.37%)
Oct 09, 2003 9.550 9.550 9.550 9.550 3,582 +0.08(+0.84%)
Oct 08, 2003 9.543 9.543 9.470 9.470 13,642 +0.03(+0.31%)
Oct 07, 2003 9.441 9.441 9.441 9.441 0 +0.00(+0.00%)
Oct 06, 2003 9.390 9.485 9.383 9.441 35,690 +0.07(+0.70%)
Oct 03, 2003 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Oct 02, 2003 9.376 9.376 9.376 9.376 18,740 +0.06(+0.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.