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 )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2003 7.366 7.402 7.329 7.329 8,681 +0.00(+0.00%)
Feb 27, 2003 7.184 7.329 7.163 7.329 12,264 +0.01(+0.10%)
Feb 26, 2003 7.351 7.351 7.192 7.322 4,822 -0.07(-0.98%)
Feb 25, 2003 7.366 7.395 7.366 7.395 15,433 -0.15(-1.92%)
Feb 24, 2003 7.424 7.540 7.402 7.540 6,200 -0.01(-0.10%)
Feb 21, 2003 7.547 7.547 7.475 7.547 13,228 +0.00(+0.00%)
Feb 20, 2003 7.547 7.576 7.409 7.547 15,433 +0.15(+1.96%)
Feb 19, 2003 7.438 7.547 7.329 7.402 43,131 -0.25(-3.23%)
Feb 18, 2003 7.692 7.692 7.649 7.649 20,118 +0.07(+0.96%)
Feb 14, 2003 7.583 7.627 7.453 7.576 10,059 +0.16(+2.15%)
Feb 13, 2003 7.337 7.467 7.337 7.417 1,240 +0.04(+0.59%)
Feb 12, 2003 7.446 7.467 7.337 7.373 16,535 -0.07(-0.97%)
Feb 11, 2003 7.446 7.612 7.446 7.446 15,020 +0.07(+0.98%)
Feb 10, 2003 7.475 7.475 7.366 7.373 4,409 -0.17(-2.21%)
Feb 07, 2003 7.700 7.700 7.511 7.540 48,781 -0.25(-3.17%)
Feb 06, 2003 7.794 7.794 7.787 7.787 15,157 -0.05(-0.65%)
Feb 05, 2003 7.903 7.903 7.837 7.837 35,552 -0.07(-0.83%)
Feb 04, 2003 7.772 7.910 7.772 7.903 21,221 +0.13(+1.68%)
Feb 03, 2003 7.801 7.888 7.765 7.772 15,295 +0.01(+0.09%)
Jan 31, 2003 7.903 7.903 7.758 7.765 4,685 -0.11(-1.38%)
Jan 30, 2003 7.946 7.946 7.874 7.874 21,221 +0.09(+1.21%)
Jan 29, 2003 7.801 7.801 7.663 7.779 5,098 +0.11(+1.42%)
Jan 28, 2003 7.787 7.787 7.671 7.671 26,595 -0.03(-0.38%)
Jan 27, 2003 7.932 7.932 7.700 7.700 16,260 -0.27(-3.37%)
Jan 24, 2003 7.997 8.113 7.852 7.968 10,334 -0.03(-0.36%)
Jan 23, 2003 8.019 8.113 7.997 7.997 15,295 +0.00(+0.00%)
Jan 22, 2003 7.990 7.997 7.990 7.997 7,303 -0.23(-2.82%)
Jan 21, 2003 8.200 8.302 8.135 8.229 7,303 -0.05(-0.61%)
Jan 17, 2003 8.280 8.411 8.273 8.280 10,197 -0.05(-0.61%)
Jan 16, 2003 8.425 8.440 8.331 8.331 22,874 -0.09(-1.12%)
Jan 15, 2003 8.563 8.665 8.425 8.425 21,772 -0.31(-3.57%)
Jan 14, 2003 8.382 8.745 8.382 8.737 35,690 +0.37(+4.42%)
Jan 13, 2003 8.469 8.585 8.367 8.367 8,681 -0.03(-0.35%)
Jan 10, 2003 8.491 8.498 8.396 8.396 22,599 -0.01(-0.17%)
Jan 09, 2003 8.309 8.447 8.309 8.411 9,094 +0.05(+0.61%)
Jan 08, 2003 8.389 8.389 8.360 8.360 4,133 -0.11(-1.29%)
Jan 07, 2003 8.287 8.483 8.287 8.469 17,776 -0.05(-0.60%)
Jan 06, 2003 8.345 8.520 8.345 8.520 2,893 +0.12(+1.38%)
Jan 03, 2003 8.244 8.411 8.244 8.403 9,921 +0.26(+3.21%)
Jan 02, 2003 8.106 8.164 8.026 8.142 21,910 +0.08(+0.99%)
Dec 31, 2002 8.128 8.128 8.055 8.062 10,197 -0.07(-0.80%)
Dec 30, 2002 8.084 8.128 7.954 8.128 8,543 +0.34(+4.38%)
Dec 27, 2002 7.881 7.881 7.787 7.787 2,893 -0.34(-4.20%)
Dec 26, 2002 8.128 8.128 8.128 8.128 275 -0.01(-0.18%)
Dec 24, 2002 8.142 8.142 8.142 8.142 1,515 +0.15(+1.81%)
Dec 23, 2002 8.120 8.120 7.910 7.997 16,398 +0.01(+0.18%)
Dec 20, 2002 7.983 8.128 7.946 7.983 9,921 -0.09(-1.17%)
Dec 19, 2002 8.128 8.128 7.990 8.077 11,988 +0.05(+0.63%)
Dec 18, 2002 8.200 8.200 8.019 8.026 47,403 -0.11(-1.34%)
Dec 17, 2002 8.244 8.331 8.099 8.135 73,447 +0.00(+0.00%)
Dec 16, 2002 8.062 8.222 8.062 8.135 10,610 +0.06(+0.72%)
Dec 13, 2002 8.070 8.157 8.070 8.077 8,819 -0.07(-0.89%)
Dec 12, 2002 8.019 8.149 8.019 8.149 2,618 +0.06(+0.72%)
Dec 11, 2002 8.026 8.193 8.026 8.091 14,193 +0.03(+0.36%)
Dec 10, 2002 8.055 8.149 8.055 8.062 15,295 -0.02(-0.27%)
Dec 09, 2002 7.983 8.084 7.983 8.084 12,264 -0.18(-2.19%)
Dec 06, 2002 8.164 8.266 8.012 8.266 17,087 +0.08(+0.98%)
Dec 05, 2002 8.345 8.345 8.186 8.186 3,444 -0.12(-1.48%)
Dec 04, 2002 8.171 8.309 8.171 8.309 5,374 +0.14(+1.69%)
Dec 03, 2002 8.338 8.338 8.171 8.171 5,787 -0.15(-1.75%)
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.