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 )

50.57 +0.37 (+0.74%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 31, 2002 8.076 8.283 8.069 8.069 162,110 +0.00(+0.00%)
Oct 30, 2002 8.024 8.069 7.928 8.069 1,486 +0.21(+2.73%)
Oct 29, 2002 7.928 7.987 7.854 7.854 10,807 -0.21(-2.57%)
Oct 28, 2002 8.135 8.135 8.039 8.061 19,318 -0.15(-1.80%)
Oct 25, 2002 7.935 8.209 7.920 8.209 3,107 +0.26(+3.26%)
Oct 24, 2002 8.061 8.061 7.920 7.950 40,527 +0.04(+0.47%)
Oct 23, 2002 7.883 7.958 7.861 7.913 3,512 -0.12(-1.47%)
Oct 22, 2002 8.032 8.032 8.024 8.032 9,726 -0.02(-0.28%)
Oct 21, 2002 7.920 8.135 7.920 8.054 17,967 +0.19(+2.45%)
Oct 18, 2002 7.958 7.958 7.854 7.861 3,512 -0.10(-1.30%)
Oct 17, 2002 8.143 8.143 7.958 7.965 23,100 +0.04(+0.47%)
Oct 16, 2002 8.135 8.135 7.928 7.928 7,835 -0.33(-3.95%)
Oct 15, 2002 8.180 8.328 8.143 8.254 7,159 +0.27(+3.34%)
Oct 14, 2002 7.920 7.987 7.780 7.987 80,920 +0.07(+0.84%)
Oct 11, 2002 7.839 7.950 7.706 7.920 53,901 +0.43(+5.73%)
Oct 10, 2002 7.277 7.491 7.277 7.491 19,588 +0.19(+2.64%)
Oct 09, 2002 7.321 7.402 7.210 7.299 4,728 -0.15(-1.99%)
Oct 08, 2002 7.439 7.587 7.336 7.447 19,453 +0.01(+0.10%)
Oct 07, 2002 7.617 7.617 7.439 7.439 2,431 -0.29(-3.74%)
Oct 04, 2002 7.802 7.802 7.595 7.728 10,131 -0.05(-0.67%)
Oct 03, 2002 7.854 7.898 7.780 7.780 810 -0.18(-2.23%)
Oct 02, 2002 7.876 7.958 7.854 7.958 27,018 +0.07(+0.84%)
Oct 01, 2002 7.795 8.024 7.698 7.891 35,934 +0.04(+0.47%)
Sep 30, 2002 7.735 7.869 7.706 7.854 85,783 +0.03(+0.38%)
Sep 27, 2002 7.950 7.950 7.824 7.824 6,754 -0.03(-0.38%)
Sep 26, 2002 7.787 7.906 7.735 7.854 16,211 +0.21(+2.81%)
Sep 25, 2002 7.765 7.765 7.484 7.639 5,673 +0.13(+1.78%)
Sep 24, 2002 7.373 7.506 7.373 7.506 15,805 -0.02(-0.30%)
Sep 23, 2002 7.669 7.698 7.402 7.528 11,888 -0.31(-3.97%)
Sep 20, 2002 8.024 8.032 7.743 7.839 23,911 +0.13(+1.63%)
Sep 19, 2002 7.735 7.772 7.698 7.713 8,916 -0.36(-4.49%)
Sep 18, 2002 7.824 8.076 7.809 8.076 16,211 +0.10(+1.21%)
Sep 17, 2002 8.202 8.202 7.928 7.980 14,995 -0.23(-2.80%)
Sep 16, 2002 8.217 8.217 8.180 8.209 36,610 +0.05(+0.64%)
Sep 13, 2002 8.246 8.246 8.076 8.157 297,203 -0.10(-1.25%)
Sep 12, 2002 8.357 8.387 8.261 8.261 1,080 -0.19(-2.28%)
Sep 11, 2002 8.513 8.624 8.446 8.453 8,781 -0.01(-0.09%)
Sep 10, 2002 8.431 8.483 8.357 8.461 8,781 -0.01(-0.09%)
Sep 09, 2002 8.261 8.468 8.261 8.468 405 -0.04(-0.44%)
Sep 06, 2002 8.476 8.587 8.453 8.505 10,131 +0.07(+0.88%)
Sep 05, 2002 8.291 8.431 8.046 8.431 29,044 +0.36(+4.40%)
Sep 04, 2002 8.217 8.261 8.076 8.076 80,109 -0.10(-1.27%)
Sep 03, 2002 8.365 8.431 8.143 8.180 32,692 -0.34(-4.00%)
Aug 30, 2002 8.424 8.653 8.416 8.520 97,671 +0.12(+1.41%)
Aug 29, 2002 8.579 8.594 8.372 8.402 14,860 -0.40(-4.54%)
Aug 28, 2002 8.883 8.883 8.668 8.801 28,909 -0.23(-2.54%)
Aug 27, 2002 9.031 9.127 8.890 9.031 28,504 +0.01(+0.08%)
Aug 26, 2002 9.016 9.075 8.972 9.023 67,546 +0.17(+1.92%)
Aug 23, 2002 8.816 9.075 8.816 8.853 7,970 -0.21(-2.29%)
Aug 22, 2002 9.031 9.127 8.853 9.060 35,259 +0.13(+1.49%)
Aug 21, 2002 8.890 8.986 8.868 8.927 945 +0.19(+2.12%)
Aug 20, 2002 8.750 8.838 8.624 8.742 54,036 -0.24(-2.72%)
Aug 16, 2002 8.986 8.986 8.986 8.986 0 +0.00(+0.00%)
Aug 15, 2002 8.986 9.016 8.883 8.986 33,097 -0.03(-0.33%)
Aug 14, 2002 8.809 9.016 8.727 9.016 28,234 +0.39(+4.55%)
Aug 13, 2002 8.505 8.779 8.505 8.624 53,766 -0.05(-0.60%)
Aug 12, 2002 8.579 8.676 8.498 8.676 4,728 +0.28(+3.35%)
Aug 07, 2002 8.498 8.498 8.305 8.394 182,239 +0.17(+2.07%)
Aug 06, 2002 8.291 8.424 8.150 8.224 66,600 +0.30(+3.83%)
Aug 05, 2002 8.083 8.246 7.913 7.920 40,527 -0.56(-6.63%)
Aug 02, 2002 8.409 8.505 8.409 8.483 4,187 -0.08(-0.95%)
Aug 01, 2002 8.624 8.631 8.542 8.565 9,186 -0.07(-0.86%)
Jul 31, 2002 8.801 8.801 8.594 8.639 27,423 -0.10(-1.19%)
Jul 30, 2002 8.713 8.949 8.698 8.742 16,481 -0.19(-2.15%)
Jul 29, 2002 8.772 8.949 8.705 8.935 24,046 +0.53(+6.25%)
Jul 26, 2002 8.409 8.513 8.409 8.409 1,215 -0.10(-1.22%)
Jul 25, 2002 8.143 8.542 8.143 8.513 22,965 +0.33(+3.98%)
Jul 24, 2002 7.484 8.357 7.476 8.187 102,129 +0.44(+5.74%)
Jul 23, 2002 7.920 7.935 7.743 7.743 4,728 -0.40(-4.91%)
Jul 22, 2002 8.268 8.365 8.106 8.143 40,662 -0.41(-4.76%)
Jul 19, 2002 8.653 8.713 8.550 8.550 20,669 -0.38(-4.23%)
Jul 17, 2002 9.031 9.134 8.920 8.927 15,130 -0.43(-4.59%)
Jul 12, 2002 9.149 9.357 9.149 9.357 2,566 -0.01(-0.16%)
Jul 11, 2002 9.223 9.401 9.179 9.371 58,900 +0.00(+0.00%)
Jul 10, 2002 9.838 9.838 9.371 9.371 17,021 -0.44(-4.52%)
Jul 09, 2002 10.02 10.02 9.741 9.816 22,965 -0.13(-1.34%)
Jul 08, 2002 9.986 9.986 9.949 9.949 67,546 +0.13(+1.28%)
Jul 05, 2002 9.623 9.838 9.623 9.823 11,888 +0.38(+4.00%)
Jul 04, 2002 9.623 9.623 9.401 9.445 21,749 +0.00(+0.00%)
Jul 03, 2002 9.623 9.623 9.401 9.445 21,749 -0.27(-2.74%)
Jul 02, 2002 9.749 9.764 9.623 9.712 8,781 -0.21(-2.16%)
Jul 01, 2002 10.09 10.10 9.927 9.927 9,726 -0.10(-1.03%)
Jun 28, 2002 9.875 10.10 9.816 10.03 14,860 +0.38(+3.91%)
Jun 27, 2002 9.690 9.690 9.556 9.653 39,717 +0.16(+1.64%)
Jun 26, 2002 9.231 9.497 9.231 9.497 28,369 +0.17(+1.83%)
Jun 25, 2002 9.342 9.505 9.327 9.327 12,428 -0.04(-0.40%)
Jun 21, 2002 9.475 9.505 9.364 9.364 13,779 +0.06(+0.64%)
Jun 20, 2002 9.334 9.505 9.305 9.305 26,613 -0.06(-0.63%)
Jun 19, 2002 9.482 9.512 9.364 9.364 18,777 -0.30(-3.07%)
Jun 18, 2002 9.549 9.690 9.549 9.660 13,509 -0.13(-1.29%)
Jun 17, 2002 9.549 9.801 9.527 9.786 22,290 +0.39(+4.18%)
Jun 14, 2002 9.327 9.394 9.260 9.394 19,588 -0.32(-3.28%)
Jun 12, 2002 9.623 9.808 9.623 9.712 68,221 -0.30(-2.96%)
Jun 11, 2002 10.13 10.14 10.01 10.01 5,268 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.964 10.08 256,675 +0.19(+1.95%)
Jun 07, 2002 9.912 9.919 9.771 9.890 23,235 -0.10(-1.04%)
Jun 06, 2002 10.07 10.22 9.956 9.993 23,911 -0.08(-0.81%)
Jun 05, 2002 10.18 10.21 10.07 10.07 21,344 -0.32(-3.06%)
May 31, 2002 10.37 10.43 10.26 10.39 16,211 +0.01(+0.07%)
May 28, 2002 10.39 10.44 10.26 10.39 41,338 +0.02(+0.21%)
May 27, 2002 10.37 10.37 10.23 10.36 10,402 +0.00(+0.00%)
May 24, 2002 10.37 10.37 10.23 10.36 10,402 +0.01(+0.07%)
May 23, 2002 10.36 10.41 10.30 10.36 20,128 -0.08(-0.78%)
May 22, 2002 10.50 10.50 10.36 10.44 18,777 +0.00(+0.00%)
May 21, 2002 10.36 10.47 10.30 10.44 23,776 +0.07(+0.64%)
May 20, 2002 10.50 10.50 10.36 10.37 30,125 -0.09(-0.85%)
May 17, 2002 10.53 10.54 10.42 10.46 28,639 +0.09(+0.86%)
May 16, 2002 10.44 10.49 10.35 10.37 55,252 -0.07(-0.64%)
May 15, 2002 10.39 10.44 10.27 10.44 63,088 +0.14(+1.37%)
May 14, 2002 10.24 10.34 10.24 10.30 15,265 +0.05(+0.51%)
May 13, 2002 10.25 10.34 10.24 10.24 10,267 -0.05(-0.50%)
May 10, 2002 10.32 10.32 10.24 10.30 16,751 +0.01(+0.07%)
May 09, 2002 10.31 10.33 10.29 10.29 17,021 +0.07(+0.73%)
May 08, 2002 10.23 10.23 10.22 10.22 43,094 +0.03(+0.29%)
May 07, 2002 10.16 10.20 10.06 10.19 9,186 -0.06(-0.58%)
May 06, 2002 10.31 10.32 10.18 10.24 18,102 -0.04(-0.36%)
May 03, 2002 10.32 10.32 10.11 10.28 17,156 +0.22(+2.21%)
May 02, 2002 10.16 10.16 10.04 10.06 12,563 -0.13(-1.31%)
May 01, 2002 10.13 10.22 10.00 10.19 5,944 +0.25(+2.53%)
Apr 30, 2002 9.927 10.05 9.927 9.941 3,242 -0.01(-0.15%)
Apr 29, 2002 9.927 10.10 9.927 9.956 4,863 -0.06(-0.59%)
Apr 26, 2002 9.993 10.02 9.919 10.02 2,701 +0.00(+0.00%)
Apr 25, 2002 10.07 10.10 9.964 10.02 9,051 +0.06(+0.60%)
Apr 24, 2002 10.06 10.06 9.956 9.956 16,075 -0.01(-0.07%)
Apr 23, 2002 9.986 10.06 9.964 9.964 5,403 -0.10(-0.96%)
Apr 22, 2002 10.03 10.10 9.964 10.06 58,630 -0.04(-0.44%)
Apr 19, 2002 10.01 10.11 9.964 10.10 20,128 +0.04(+0.44%)
Apr 18, 2002 9.993 10.06 9.941 10.06 52,145 +0.07(+0.67%)
Apr 17, 2002 10.03 10.03 9.927 9.993 6,889 +0.01(+0.15%)
Apr 16, 2002 9.816 9.978 9.816 9.978 17,562 +0.20(+2.04%)
Apr 15, 2002 9.771 9.875 9.771 9.778 1,486 +0.01(+0.15%)
Apr 12, 2002 9.667 9.808 9.667 9.764 13,509 +0.03(+0.30%)
Apr 11, 2002 9.778 9.845 9.704 9.734 6,214 -0.20(-2.01%)
Apr 10, 2002 9.941 9.941 9.934 9.934 945 +0.14(+1.44%)
Apr 09, 2002 9.845 9.845 9.697 9.793 10,807 +0.16(+1.69%)
Apr 08, 2002 9.638 9.764 9.630 9.630 18,102 -0.30(-3.06%)
Apr 05, 2002 9.949 9.956 9.816 9.934 17,021 -0.04(-0.45%)
Apr 04, 2002 9.949 9.986 9.845 9.978 27,018 +0.10(+0.97%)
Apr 03, 2002 9.956 10.02 9.882 9.882 2,836 -0.07(-0.67%)
Apr 02, 2002 9.875 9.964 9.741 9.949 81,460 +0.04(+0.37%)
Apr 01, 2002 9.786 9.912 9.734 9.912 24,046 +0.20(+2.06%)
Mar 29, 2002 9.601 9.712 9.601 9.712 4,187 +0.00(+0.00%)
Mar 28, 2002 9.601 9.712 9.601 9.712 4,187 -0.01(-0.15%)
Mar 27, 2002 9.638 9.727 9.630 9.727 14,860 -0.03(-0.30%)
Mar 26, 2002 9.756 9.756 9.638 9.756 10,537 +0.11(+1.15%)
Mar 25, 2002 9.801 9.801 9.638 9.645 29,315 -0.13(-1.36%)
Mar 22, 2002 9.778 9.778 9.778 9.778 1,891 -0.02(-0.23%)
Mar 21, 2002 9.793 9.801 9.675 9.801 11,347 +0.00(+0.00%)
Mar 20, 2002 9.675 9.801 9.675 9.801 9,051 +0.02(+0.23%)
Mar 19, 2002 9.675 9.801 9.660 9.778 24,451 +0.06(+0.61%)
Mar 18, 2002 9.786 9.838 9.667 9.719 15,265 +0.01(+0.08%)
Mar 15, 2002 9.727 9.764 9.630 9.712 166,974 +0.03(+0.31%)
Mar 14, 2002 9.519 9.690 9.519 9.682 11,482 +0.10(+1.08%)
Mar 13, 2002 9.579 9.601 9.512 9.579 17,291 +0.06(+0.62%)
Mar 12, 2002 9.460 9.519 9.371 9.519 1,877,784 -0.06(-0.62%)
Mar 11, 2002 9.512 9.579 9.408 9.579 7,294 +0.00(+0.00%)
Mar 08, 2002 9.549 9.623 9.512 9.579 23,506 +0.07(+0.78%)
Mar 07, 2002 9.423 9.505 9.371 9.505 11,617 +0.11(+1.18%)
Mar 06, 2002 9.260 9.394 9.260 9.394 6,889 +0.24(+2.67%)
Mar 05, 2002 9.068 9.260 9.068 9.149 49,578 -0.03(-0.32%)
Mar 04, 2002 9.246 9.283 9.179 9.179 1,756 +0.15(+1.64%)
Mar 01, 2002 9.105 9.105 9.031 9.031 5,944 -0.03(-0.33%)
Feb 28, 2002 8.957 9.060 8.957 9.060 2,161 +0.04(+0.41%)
Feb 27, 2002 8.920 9.060 8.890 9.023 10,267 +0.14(+1.58%)
Feb 26, 2002 8.898 8.898 8.883 8.883 2,701 -0.04(-0.41%)
Feb 25, 2002 9.016 9.016 8.883 8.920 2,161 -0.01(-0.08%)
Feb 22, 2002 8.920 8.927 8.920 8.927 7,970 -0.06(-0.66%)
Feb 21, 2002 8.853 8.986 8.853 8.986 1,756 +0.13(+1.50%)
Feb 20, 2002 8.853 8.986 8.853 8.853 4,728 -0.17(-1.89%)
Feb 19, 2002 9.060 9.060 8.927 9.023 621,425 -0.04(-0.49%)
Feb 18, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 15, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 14, 2002 9.068 9.105 9.068 9.068 19,183 -0.02(-0.24%)
Feb 13, 2002 8.942 9.097 8.942 9.090 3,377 +0.12(+1.32%)
Feb 12, 2002 9.053 9.060 8.927 8.972 310,712 -0.13(-1.46%)
Feb 11, 2002 9.068 9.105 8.964 9.105 10,131 +0.21(+2.41%)
Feb 08, 2002 8.957 9.031 8.883 8.890 52,550 +0.03(+0.33%)
Feb 07, 2002 8.883 8.986 8.772 8.861 14,319 +0.14(+1.61%)
Feb 06, 2002 8.668 8.801 8.668 8.720 9,861 -0.12(-1.34%)
Feb 05, 2002 8.713 8.838 8.705 8.838 4,458 +0.04(+0.42%)
Feb 04, 2002 8.720 8.801 8.720 8.801 1,621 +0.00(+0.00%)
Feb 01, 2002 8.824 8.875 8.801 8.801 9,051 -0.02(-0.25%)
Jan 31, 2002 8.875 8.875 8.816 8.824 4,187 -0.06(-0.67%)
Jan 30, 2002 8.801 8.883 8.787 8.883 64,979 -0.07(-0.74%)
Jan 29, 2002 8.935 8.949 8.883 8.949 29,044 -0.14(-1.55%)
Jan 28, 2002 9.031 9.090 9.031 9.090 10,402 +0.08(+0.90%)
Jan 25, 2002 9.009 9.009 9.009 9.009 1,215 -0.27(-2.95%)
Jan 24, 2002 9.253 9.290 9.231 9.283 8,645 +0.01(+0.08%)
Jan 23, 2002 9.253 9.290 9.253 9.275 35,124 +0.19(+2.12%)
Jan 22, 2002 9.246 9.246 9.068 9.083 14,454 -0.16(-1.76%)
Jan 21, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 18, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 17, 2002 9.120 9.246 9.120 9.246 15,130 +0.13(+1.46%)
Jan 16, 2002 9.053 9.127 9.001 9.112 16,346 -0.13(-1.44%)
Jan 15, 2002 9.238 9.246 9.112 9.246 12,428 +0.02(+0.24%)
Jan 14, 2002 9.238 9.357 9.216 9.223 25,667 -0.07(-0.80%)
Jan 11, 2002 9.342 9.468 9.297 9.297 3,512 -0.03(-0.32%)
Jan 10, 2002 9.357 9.357 9.260 9.327 90,376 +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.
 
 
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.