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 )

50.63 +0.43 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2003 8.061 8.061 7.913 7.920 4,593 -0.11(-1.38%)
Jan 30, 2003 8.106 8.106 8.032 8.032 20,804 +0.10(+1.21%)
Jan 29, 2003 7.958 7.958 7.817 7.935 4,998 +0.11(+1.42%)
Jan 28, 2003 7.943 7.943 7.824 7.824 26,072 -0.03(-0.38%)
Jan 27, 2003 8.091 8.091 7.854 7.854 15,940 -0.27(-3.37%)
Jan 24, 2003 8.157 8.276 8.009 8.128 10,131 -0.03(-0.36%)
Jan 23, 2003 8.180 8.276 8.157 8.157 14,995 +0.00(+0.00%)
Jan 22, 2003 8.150 8.157 8.150 8.157 7,159 -0.24(-2.82%)
Jan 21, 2003 8.365 8.468 8.298 8.394 7,159 -0.05(-0.61%)
Jan 17, 2003 8.446 8.579 8.439 8.446 9,996 -0.05(-0.61%)
Jan 16, 2003 8.594 8.609 8.498 8.498 22,425 -0.10(-1.12%)
Jan 15, 2003 8.735 8.838 8.594 8.594 21,344 -0.32(-3.57%)
Jan 14, 2003 8.550 8.920 8.550 8.912 34,988 +0.38(+4.42%)
Jan 13, 2003 8.639 8.757 8.535 8.535 8,510 -0.03(-0.35%)
Jan 10, 2003 8.661 8.668 8.565 8.565 22,155 -0.01(-0.17%)
Jan 09, 2003 8.476 8.616 8.476 8.579 8,916 +0.05(+0.61%)
Jan 08, 2003 8.557 8.557 8.527 8.527 4,052 -0.11(-1.29%)
Jan 07, 2003 8.453 8.653 8.453 8.639 17,426 -0.05(-0.60%)
Jan 06, 2003 8.513 8.690 8.513 8.690 2,836 +0.12(+1.38%)
Jan 03, 2003 8.409 8.579 8.409 8.572 9,726 +0.27(+3.21%)
Jan 02, 2003 8.268 8.328 8.187 8.305 21,479 +0.08(+0.99%)
Dec 31, 2002 8.291 8.291 8.217 8.224 9,996 -0.07(-0.80%)
Dec 30, 2002 8.246 8.291 8.113 8.291 8,375 +0.35(+4.38%)
Dec 27, 2002 8.039 8.039 7.943 7.943 2,836 -0.35(-4.20%)
Dec 26, 2002 8.291 8.291 8.291 8.291 270 -0.01(-0.18%)
Dec 24, 2002 8.305 8.305 8.305 8.305 1,486 +0.15(+1.81%)
Dec 23, 2002 8.283 8.283 8.069 8.157 16,075 +0.01(+0.18%)
Dec 20, 2002 8.143 8.291 8.106 8.143 9,726 -0.10(-1.17%)
Dec 19, 2002 8.291 8.291 8.150 8.239 11,753 +0.05(+0.63%)
Dec 18, 2002 8.365 8.365 8.180 8.187 46,471 -0.11(-1.34%)
Dec 17, 2002 8.409 8.498 8.261 8.298 72,004 +0.00(+0.00%)
Dec 16, 2002 8.224 8.387 8.224 8.298 10,402 +0.06(+0.72%)
Dec 13, 2002 8.231 8.320 8.231 8.239 8,645 -0.07(-0.89%)
Dec 12, 2002 8.180 8.313 8.180 8.313 2,566 +0.06(+0.72%)
Dec 11, 2002 8.187 8.357 8.187 8.254 13,914 +0.03(+0.36%)
Dec 10, 2002 8.217 8.313 8.217 8.224 14,995 -0.02(-0.27%)
Dec 09, 2002 8.143 8.246 8.143 8.246 12,023 -0.19(-2.19%)
Dec 06, 2002 8.328 8.431 8.172 8.431 16,751 +0.08(+0.98%)
Dec 05, 2002 8.513 8.513 8.350 8.350 3,377 -0.13(-1.48%)
Dec 04, 2002 8.335 8.476 8.335 8.476 5,268 +0.14(+1.69%)
Dec 03, 2002 8.505 8.505 8.335 8.335 5,673 -0.15(-1.75%)
Dec 02, 2002 8.587 8.616 8.446 8.483 44,715 -0.05(-0.61%)
Nov 29, 2002 8.602 8.661 8.513 8.535 36,610 +0.02(+0.26%)
Nov 27, 2002 8.535 8.624 8.416 8.513 4,187 +0.19(+2.22%)
Nov 26, 2002 8.535 8.565 8.328 8.328 35,124 -0.16(-1.92%)
Nov 25, 2002 8.335 8.594 8.335 8.490 11,212 -0.19(-2.13%)
Nov 22, 2002 8.653 8.676 8.527 8.676 23,100 +0.02(+0.26%)
Nov 21, 2002 8.587 8.653 8.527 8.653 4,863 +0.24(+2.90%)
Nov 20, 2002 8.224 8.409 8.224 8.409 32,287 +0.07(+0.89%)
Nov 19, 2002 8.409 8.535 8.335 8.335 7,700 -0.12(-1.40%)
Nov 18, 2002 8.616 8.616 8.402 8.453 9,186 -0.10(-1.13%)
Nov 15, 2002 8.217 8.550 8.217 8.550 12,428 +0.24(+2.94%)
Nov 14, 2002 8.298 8.439 8.298 8.305 5,268 +0.19(+2.28%)
Nov 13, 2002 8.217 8.254 8.120 8.120 19,993 -0.20(-2.40%)
Nov 12, 2002 8.246 8.342 8.120 8.320 28,909 +0.21(+2.55%)
Nov 11, 2002 8.217 8.217 8.113 8.113 3,107 -0.27(-3.18%)
Nov 08, 2002 8.394 8.394 8.268 8.379 18,507 +0.07(+0.89%)
Nov 07, 2002 8.276 8.416 8.261 8.305 15,265 -0.23(-2.69%)
Nov 06, 2002 8.379 8.535 8.379 8.535 1,756 +0.16(+1.95%)
Nov 05, 2002 8.468 8.468 8.372 8.372 1,215 -0.02(-0.26%)
Nov 04, 2002 8.328 8.394 8.320 8.394 13,644 +0.14(+1.70%)
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.