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 )

49.16 +0.58 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 28, 2002 9.882 10.10 9.823 10.04 14,849 +0.38(+3.91%)
Jun 27, 2002 9.697 9.697 9.564 9.660 39,687 +0.16(+1.64%)
Jun 26, 2002 9.238 9.504 9.238 9.504 28,348 +0.17(+1.83%)
Jun 25, 2002 9.349 9.512 9.334 9.334 12,419 -0.04(-0.40%)
Jun 21, 2002 9.482 9.512 9.371 9.371 13,769 +0.06(+0.64%)
Jun 20, 2002 9.341 9.512 9.312 9.312 26,593 -0.06(-0.63%)
Jun 19, 2002 9.489 9.519 9.371 9.371 18,763 -0.30(-3.07%)
Jun 18, 2002 9.556 9.697 9.556 9.667 13,499 -0.13(-1.29%)
Jun 17, 2002 9.556 9.808 9.534 9.793 22,273 +0.39(+4.18%)
Jun 14, 2002 9.334 9.401 9.267 9.401 19,573 -0.32(-3.28%)
Jun 12, 2002 9.630 9.815 9.630 9.719 68,170 -0.30(-2.96%)
Jun 11, 2002 10.13 10.15 10.02 10.02 5,264 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.971 10.09 256,483 +0.19(+1.95%)
Jun 07, 2002 9.919 9.927 9.778 9.897 23,218 -0.10(-1.04%)
Jun 06, 2002 10.08 10.23 9.964 10.00 23,893 -0.08(-0.81%)
Jun 05, 2002 10.19 10.22 10.08 10.08 21,328 -0.32(-3.06%)
May 31, 2002 10.38 10.44 10.27 10.40 16,198 +0.01(+0.07%)
May 28, 2002 10.39 10.45 10.27 10.39 41,307 +0.02(+0.21%)
May 27, 2002 10.38 10.38 10.24 10.37 10,394 +0.00(+0.00%)
May 24, 2002 10.38 10.38 10.24 10.37 10,394 +0.01(+0.07%)
May 23, 2002 10.37 10.42 10.31 10.36 20,113 -0.08(-0.78%)
May 22, 2002 10.51 10.51 10.37 10.45 18,763 +0.00(+0.00%)
May 21, 2002 10.37 10.47 10.31 10.45 23,758 +0.07(+0.64%)
May 20, 2002 10.51 10.51 10.37 10.38 30,103 -0.09(-0.85%)
May 17, 2002 10.54 10.55 10.43 10.47 28,618 +0.09(+0.86%)
May 16, 2002 10.45 10.50 10.36 10.38 55,211 -0.07(-0.64%)
May 15, 2002 10.39 10.45 10.28 10.45 63,041 +0.14(+1.37%)
May 14, 2002 10.25 10.35 10.25 10.30 15,254 +0.05(+0.51%)
May 13, 2002 10.26 10.35 10.25 10.25 10,259 -0.05(-0.50%)
May 10, 2002 10.33 10.33 10.25 10.30 16,738 +0.01(+0.07%)
May 09, 2002 10.32 10.34 10.30 10.30 17,008 +0.07(+0.72%)
May 08, 2002 10.24 10.24 10.22 10.22 43,062 +0.03(+0.29%)
May 07, 2002 10.16 10.21 10.07 10.19 9,179 -0.06(-0.58%)
May 06, 2002 10.32 10.33 10.19 10.25 18,088 -0.04(-0.36%)
May 03, 2002 10.33 10.33 10.12 10.29 17,143 +0.22(+2.21%)
May 02, 2002 10.17 10.17 10.05 10.07 12,554 -0.13(-1.31%)
May 01, 2002 10.13 10.22 10.01 10.20 5,939 +0.25(+2.53%)
Apr 30, 2002 9.934 10.06 9.934 9.949 3,239 -0.01(-0.15%)
Apr 29, 2002 9.934 10.10 9.934 9.964 4,859 -0.06(-0.59%)
Apr 26, 2002 10.00 10.03 9.927 10.02 2,699 +0.00(+0.00%)
Apr 25, 2002 10.07 10.10 9.971 10.02 9,044 +0.06(+0.60%)
Apr 24, 2002 10.07 10.07 9.964 9.964 16,063 -0.01(-0.07%)
Apr 23, 2002 9.993 10.07 9.971 9.971 5,399 -0.10(-0.96%)
Apr 22, 2002 10.04 10.10 9.971 10.07 58,586 -0.04(-0.44%)
Apr 19, 2002 10.02 10.12 9.971 10.11 20,113 +0.04(+0.44%)
Apr 18, 2002 10.00 10.07 9.949 10.07 52,106 +0.07(+0.67%)
Apr 17, 2002 10.04 10.04 9.934 10.00 6,884 +0.01(+0.15%)
Apr 16, 2002 9.823 9.986 9.823 9.986 17,548 +0.20(+2.04%)
Apr 15, 2002 9.778 9.882 9.778 9.786 1,484 +0.01(+0.15%)
Apr 12, 2002 9.675 9.815 9.675 9.771 13,499 +0.03(+0.30%)
Apr 11, 2002 9.786 9.852 9.712 9.741 6,209 -0.20(-2.01%)
Apr 10, 2002 9.949 9.949 9.941 9.941 944 +0.14(+1.44%)
Apr 09, 2002 9.852 9.852 9.704 9.801 10,799 +0.16(+1.69%)
Apr 08, 2002 9.645 9.771 9.638 9.638 18,088 -0.30(-3.06%)
Apr 05, 2002 9.956 9.964 9.823 9.941 17,008 -0.04(-0.45%)
Apr 04, 2002 9.956 9.993 9.852 9.986 26,998 +0.10(+0.97%)
Apr 03, 2002 9.964 10.03 9.890 9.890 2,834 -0.07(-0.67%)
Apr 02, 2002 9.882 9.971 9.749 9.956 81,399 +0.04(+0.37%)
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.