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 )

49.78 +0.45 (+0.91%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 4, 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 (%)
Apr 30, 2003 8.291 8.365 8.217 8.335 10,807 +0.19(+2.27%)
Apr 29, 2003 8.157 8.157 8.150 8.150 2,296 -0.06(-0.72%)
Apr 28, 2003 8.120 8.209 8.106 8.209 7,159 +0.17(+2.12%)
Apr 25, 2003 8.276 8.276 8.032 8.039 78,083 -0.12(-1.45%)
Apr 24, 2003 8.268 8.291 8.157 8.157 6,349 -0.12(-1.43%)
Apr 23, 2003 8.224 8.335 8.224 8.276 5,133 +0.13(+1.64%)
Apr 22, 2003 8.106 8.180 8.106 8.143 7,294 +0.15(+1.85%)
Apr 21, 2003 8.009 8.135 7.995 7.995 3,107 -0.18(-2.17%)
Apr 17, 2003 7.958 8.172 7.958 8.172 5,133 +0.04(+0.55%)
Apr 16, 2003 7.972 8.128 7.972 8.128 1,756 -0.02(-0.27%)
Apr 15, 2003 7.958 8.150 7.958 8.150 45,796 +0.16(+1.94%)
Apr 14, 2003 7.987 7.995 7.965 7.995 14,995 +0.19(+2.37%)
Apr 11, 2003 7.876 7.980 7.809 7.809 97,942 -0.07(-0.94%)
Apr 10, 2003 7.817 7.883 7.765 7.883 9,591 +0.03(+0.38%)
Apr 09, 2003 7.943 8.017 7.854 7.854 60,791 +0.04(+0.47%)
Apr 08, 2003 7.950 7.950 7.817 7.817 3,107 -0.01(-0.19%)
Apr 07, 2003 7.906 7.980 7.817 7.832 57,009 -0.04(-0.47%)
Apr 04, 2003 7.869 7.869 7.869 7.869 540 +0.15(+1.92%)
Apr 03, 2003 7.721 7.721 7.721 7.721 675 -0.01(-0.19%)
Apr 02, 2003 7.765 7.765 7.632 7.735 6,754 +0.23(+3.06%)
Apr 01, 2003 7.610 7.610 7.506 7.506 14,860 +0.00(+0.00%)
Mar 31, 2003 7.543 7.587 7.439 7.506 6,214 -0.08(-1.07%)
Mar 28, 2003 7.402 7.587 7.402 7.587 19,723 +0.07(+0.99%)
Mar 27, 2003 7.513 7.513 7.513 7.513 2,161 -0.15(-1.93%)
Mar 26, 2003 7.513 7.661 7.513 7.661 6,214 +0.18(+2.37%)
Mar 25, 2003 7.617 7.617 7.439 7.484 12,833 -0.02(-0.30%)
Mar 24, 2003 7.476 7.521 7.343 7.506 40,797 -0.25(-3.24%)
Mar 21, 2003 7.661 7.839 7.661 7.758 20,398 +0.05(+0.67%)
Mar 20, 2003 7.484 7.706 7.484 7.706 27,018 +0.22(+2.97%)
Mar 19, 2003 7.513 7.587 7.410 7.484 3,107 +0.15(+2.02%)
Mar 18, 2003 7.506 7.506 7.299 7.336 8,916 -0.01(-0.20%)
Mar 17, 2003 7.077 7.358 7.077 7.351 11,482 +0.28(+3.98%)
Mar 14, 2003 6.980 7.069 6.980 7.069 33,773 +0.03(+0.42%)
Mar 13, 2003 6.892 7.040 6.892 7.040 10,537 +0.17(+2.48%)
Mar 12, 2003 6.951 6.951 6.744 6.869 66,195 -0.19(-2.73%)
Mar 11, 2003 7.106 7.106 6.936 7.062 2,972 +0.13(+1.81%)
Mar 10, 2003 7.143 7.143 6.929 6.936 70,248 -0.30(-4.19%)
Mar 07, 2003 7.277 7.277 7.099 7.239 11,077 -0.11(-1.51%)
Mar 06, 2003 7.365 7.365 7.225 7.351 7,159 +0.08(+1.12%)
Mar 05, 2003 7.225 7.269 7.225 7.269 7,970 -0.10(-1.31%)
Mar 04, 2003 7.580 7.580 7.365 7.365 4,187 -0.33(-4.23%)
Mar 03, 2003 7.721 7.721 7.550 7.691 9,861 +0.21(+2.87%)
Feb 28, 2003 7.513 7.550 7.476 7.476 8,510 +0.00(+0.00%)
Feb 27, 2003 7.328 7.476 7.306 7.476 12,023 +0.01(+0.10%)
Feb 26, 2003 7.499 7.499 7.336 7.469 4,728 -0.07(-0.98%)
Feb 25, 2003 7.513 7.543 7.513 7.543 15,130 -0.15(-1.92%)
Feb 24, 2003 7.573 7.691 7.550 7.691 6,079 -0.01(-0.10%)
Feb 21, 2003 7.698 7.698 7.624 7.698 12,968 +0.00(+0.00%)
Feb 20, 2003 7.698 7.728 7.558 7.698 15,130 +0.15(+1.96%)
Feb 19, 2003 7.587 7.698 7.476 7.550 42,283 -0.25(-3.23%)
Feb 18, 2003 7.846 7.846 7.802 7.802 19,723 +0.07(+0.96%)
Feb 14, 2003 7.735 7.780 7.602 7.728 9,861 +0.16(+2.15%)
Feb 13, 2003 7.484 7.617 7.484 7.565 1,215 +0.04(+0.59%)
Feb 12, 2003 7.595 7.617 7.484 7.521 16,211 -0.07(-0.97%)
Feb 11, 2003 7.595 7.765 7.595 7.595 14,725 +0.07(+0.98%)
Feb 10, 2003 7.624 7.624 7.513 7.521 4,322 -0.17(-2.21%)
Feb 07, 2003 7.854 7.854 7.661 7.691 47,822 -0.25(-3.17%)
Feb 06, 2003 7.950 7.950 7.943 7.943 14,860 -0.05(-0.65%)
Feb 05, 2003 8.061 8.061 7.995 7.995 34,853 -0.07(-0.83%)
Feb 04, 2003 7.928 8.069 7.928 8.061 20,804 +0.13(+1.68%)
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.