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 )

48.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2003 9.801 9.801 9.801 9.801 0 +0.00(+0.00%)
Oct 30, 2003 9.801 9.801 9.801 9.801 1,215 +0.22(+2.32%)
Oct 29, 2003 9.549 9.690 9.549 9.579 8,375 -0.23(-2.34%)
Oct 28, 2003 9.808 9.808 9.808 9.808 13,509 +0.04(+0.45%)
Oct 27, 2003 9.801 9.808 9.675 9.764 12,428 +0.00(+0.00%)
Oct 24, 2003 9.756 9.764 9.756 9.764 9,456 +0.10(+1.07%)
Oct 23, 2003 9.764 9.764 9.630 9.660 10,402 -0.09(-0.91%)
Oct 22, 2003 9.638 9.764 9.630 9.749 8,916 -0.11(-1.13%)
Oct 21, 2003 9.801 9.860 9.801 9.860 31,881 +0.06(+0.60%)
Oct 20, 2003 9.801 9.801 9.697 9.801 6,079 +0.01(+0.08%)
Oct 17, 2003 9.764 9.793 9.764 9.793 7,565 +0.10(+1.07%)
Oct 16, 2003 9.690 9.690 9.690 9.690 0 +0.01(+0.15%)
Oct 15, 2003 9.882 9.882 9.675 9.675 170,891 -0.20(-2.02%)
Oct 14, 2003 9.764 9.875 9.638 9.875 58,089 +0.07(+0.68%)
Oct 13, 2003 9.853 9.853 9.808 9.808 14,995 -0.07(-0.67%)
Oct 10, 2003 9.712 9.712 9.712 9.875 15,535 +0.13(+1.37%)
Oct 09, 2003 9.741 9.741 9.741 9.741 3,512 +0.08(+0.84%)
Oct 08, 2003 9.734 9.734 9.660 9.660 13,374 +0.03(+0.31%)
Oct 07, 2003 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Oct 06, 2003 9.579 9.675 9.571 9.630 34,988 +0.07(+0.70%)
Oct 03, 2003 9.564 9.564 9.564 9.564 0 +0.00(+0.00%)
Oct 02, 2003 9.564 9.564 9.564 9.564 18,372 +0.06(+0.62%)
Oct 01, 2003 9.505 9.505 9.408 9.505 2,836 +0.04(+0.47%)
Sep 30, 2003 9.460 9.460 9.460 9.460 21,884 -0.01(-0.08%)
Sep 29, 2003 9.312 9.468 9.312 9.468 2,026 +0.12(+1.27%)
Sep 26, 2003 9.349 9.349 9.349 9.349 540 -0.12(-1.25%)
Sep 25, 2003 9.334 9.475 9.334 9.468 2,972 +0.04(+0.39%)
Sep 24, 2003 9.482 9.482 9.431 9.431 1,891 -0.07(-0.78%)
Sep 23, 2003 9.512 9.512 9.379 9.505 9,051 -0.01(-0.16%)
Sep 22, 2003 9.660 9.660 9.519 9.519 9,861 -0.19(-1.98%)
Sep 19, 2003 9.660 9.712 9.660 9.712 17,426 -0.01(-0.15%)
Sep 18, 2003 9.764 9.764 9.727 9.727 8,916 +0.01(+0.08%)
Sep 17, 2003 9.719 9.719 9.719 9.719 3,242 +0.24(+2.50%)
Sep 16, 2003 9.616 9.616 9.482 9.482 3,107 -0.01(-0.16%)
Sep 15, 2003 9.571 9.697 9.490 9.497 45,120 -0.11(-1.16%)
Sep 12, 2003 9.527 9.608 9.527 9.608 1,756 +0.08(+0.85%)
Sep 11, 2003 9.542 9.542 9.416 9.527 2,296 +0.10(+1.02%)
Sep 10, 2003 9.416 9.431 9.342 9.431 8,781 -0.01(-0.08%)
Sep 09, 2003 9.445 9.542 9.408 9.438 4,322 -0.16(-1.62%)
Sep 08, 2003 9.571 9.593 9.475 9.593 6,214 +0.13(+1.33%)
Sep 05, 2003 9.327 9.468 9.327 9.468 2,161 +0.14(+1.51%)
Sep 04, 2003 9.327 9.334 9.223 9.327 12,023 +0.04(+0.40%)
Sep 03, 2003 9.379 9.379 9.149 9.290 64,168 +0.13(+1.37%)
Sep 02, 2003 9.253 9.253 9.075 9.164 65,654 +0.11(+1.23%)
Aug 29, 2003 9.046 9.171 9.046 9.053 6,349 -0.12(-1.29%)
Aug 28, 2003 9.209 9.209 9.075 9.171 16,211 +0.04(+0.41%)
Aug 27, 2003 9.171 9.171 9.009 9.134 1,486 +0.03(+0.33%)
Aug 26, 2003 9.134 9.134 8.957 9.105 57,819 -0.04(-0.40%)
Aug 25, 2003 9.009 9.142 9.001 9.142 78,218 -0.04(-0.48%)
Aug 22, 2003 9.075 9.201 9.075 9.186 5,944 +0.13(+1.47%)
Aug 21, 2003 9.275 9.290 9.053 9.053 16,075 -0.17(-1.85%)
Aug 20, 2003 9.201 9.238 9.112 9.223 51,335 +0.00(+0.00%)
Aug 19, 2003 9.090 9.223 9.090 9.223 2,566 +0.07(+0.73%)
Aug 18, 2003 9.097 9.157 8.994 9.157 18,102 -0.10(-1.04%)
Aug 15, 2003 9.253 9.253 9.253 9.253 4,593 +0.29(+3.22%)
Aug 14, 2003 8.964 9.038 8.927 8.964 15,130 -0.10(-1.14%)
Aug 13, 2003 9.112 9.112 9.068 9.068 33,638 +0.07(+0.74%)
Aug 12, 2003 9.068 9.068 9.001 9.001 11,888 -0.02(-0.25%)
Aug 11, 2003 9.060 9.060 8.935 9.023 3,377 +0.01(+0.08%)
Aug 08, 2003 8.964 9.053 8.964 9.016 3,107 -0.04(-0.41%)
Aug 07, 2003 9.023 9.060 8.979 9.053 4,322 +0.04(+0.49%)
Aug 06, 2003 9.068 9.120 9.001 9.009 9,861 -0.01(-0.16%)
Aug 05, 2003 9.201 9.201 9.016 9.023 2,161 -0.14(-1.53%)
Aug 04, 2003 9.127 9.164 8.986 9.164 6,619 +0.10(+1.14%)
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.