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 )

48.77 -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003 8.818 8.869 8.767 8.767 4,826 -0.09(-0.98%)
Jul 30, 2003 8.745 8.876 8.745 8.854 11,859 +0.09(+1.08%)
Jul 29, 2003 8.948 8.948 8.753 8.760 77,639 -0.20(-2.27%)
Jul 28, 2003 8.825 8.985 8.782 8.963 88,119 +0.20(+2.23%)
Jul 25, 2003 8.767 8.811 8.745 8.767 8,687 +0.01(+0.08%)
Jul 24, 2003 8.680 8.803 8.680 8.760 9,239 +0.11(+1.26%)
Jul 23, 2003 8.731 8.731 8.651 8.651 3,861 +0.01(+0.08%)
Jul 22, 2003 8.579 8.666 8.535 8.644 23,167 +0.02(+0.25%)
Jul 21, 2003 8.520 8.658 8.520 8.622 14,755 -0.03(-0.34%)
Jul 18, 2003 8.528 8.651 8.499 8.651 205,475 +0.05(+0.59%)
Jul 17, 2003 8.441 8.666 8.441 8.600 17,375 -0.03(-0.34%)
Jul 16, 2003 8.651 8.651 8.491 8.629 9,515 +0.02(+0.25%)
Jul 15, 2003 8.607 8.731 8.607 8.607 3,723 -0.11(-1.25%)
Jul 14, 2003 8.607 8.738 8.607 8.716 12,687 +0.21(+2.47%)
Jul 11, 2003 8.622 8.622 8.491 8.506 26,339 +0.00(+0.00%)
Jul 10, 2003 8.571 8.571 8.455 8.506 25,098 -0.16(-1.84%)
Jul 09, 2003 8.506 8.666 8.506 8.666 31,855 +0.16(+1.88%)
Jul 08, 2003 8.651 8.651 8.506 8.506 6,481 -0.14(-1.59%)
Jul 07, 2003 8.535 8.658 8.535 8.644 49,507 +0.11(+1.27%)
Jul 03, 2003 8.535 8.535 8.535 8.535 3,447 +0.00(+0.00%)
Jul 02, 2003 8.491 8.658 8.448 8.535 43,301 +0.04(+0.43%)
Jul 01, 2003 8.506 8.506 8.303 8.499 4,274 -0.04(-0.51%)
Jun 30, 2003 8.491 8.622 8.383 8.542 36,406 +0.15(+1.82%)
Jun 27, 2003 8.462 8.579 8.368 8.390 48,679 -0.13(-1.53%)
Jun 26, 2003 8.520 8.600 8.484 8.520 34,199 -0.07(-0.76%)
Jun 25, 2003 8.767 8.767 8.586 8.586 7,170 -0.17(-1.99%)
Jun 24, 2003 8.731 8.760 8.731 8.760 1,792 -0.01(-0.08%)
Jun 23, 2003 8.673 8.767 8.673 8.767 7,860 -0.08(-0.90%)
Jun 20, 2003 8.992 8.992 8.847 8.847 13,514 -0.18(-2.01%)
Jun 19, 2003 8.847 9.028 8.847 9.028 10,342 +0.07(+0.73%)
Jun 18, 2003 9.057 9.108 8.941 8.963 34,475 -0.16(-1.75%)
Jun 17, 2003 9.050 9.137 9.050 9.122 135,282 +0.08(+0.88%)
Jun 16, 2003 8.847 9.043 8.811 9.043 53,782 +0.20(+2.21%)
Jun 13, 2003 8.738 8.847 8.738 8.847 25,649 -0.13(-1.45%)
Jun 12, 2003 8.992 8.992 8.796 8.977 102,048 +0.07(+0.73%)
Jun 11, 2003 8.702 8.919 8.702 8.912 92,532 +0.22(+2.59%)
Jun 10, 2003 8.767 8.767 8.644 8.687 3,723 +0.02(+0.25%)
Jun 09, 2003 8.637 8.774 8.629 8.666 7,308 +0.14(+1.62%)
Jun 06, 2003 8.731 8.753 8.528 8.528 60,125 -0.25(-2.89%)
Jun 05, 2003 8.731 8.789 8.673 8.782 5,102 +0.15(+1.76%)
Jun 04, 2003 8.629 8.629 8.629 8.629 689 +0.12(+1.36%)
Jun 03, 2003 8.658 8.658 8.491 8.513 19,858 -0.23(-2.65%)
Jun 02, 2003 8.687 8.803 8.629 8.745 29,235 +0.13(+1.52%)
May 30, 2003 8.622 8.666 8.491 8.615 8,963 +0.01(+0.08%)
May 29, 2003 8.549 8.658 8.499 8.607 73,088 -0.01(-0.17%)
May 28, 2003 8.644 8.644 8.520 8.622 2,206 +0.05(+0.59%)
May 27, 2003 8.499 8.571 8.499 8.571 2,758 +0.01(+0.17%)
May 23, 2003 8.542 8.557 8.419 8.557 5,516 +0.07(+0.85%)
May 22, 2003 8.499 8.506 8.448 8.484 21,237 +0.15(+1.74%)
May 21, 2003 8.368 8.368 8.339 8.339 11,583 +0.02(+0.26%)
May 20, 2003 8.274 8.317 8.274 8.317 3,861 -0.02(-0.26%)
May 19, 2003 8.470 8.470 8.274 8.339 3,999 -0.18(-2.13%)
May 16, 2003 8.484 8.520 8.484 8.520 6,619 +0.08(+0.94%)
May 15, 2003 8.484 8.484 8.339 8.441 6,619 +0.07(+0.78%)
May 14, 2003 8.484 8.484 8.354 8.375 16,548 +0.03(+0.35%)
May 13, 2003 8.375 8.404 8.267 8.346 8,687 +0.07(+0.79%)
May 12, 2003 8.361 8.412 8.238 8.281 2,344 +0.00(+0.00%)
May 09, 2003 8.368 8.368 8.245 8.281 212,508 -0.02(-0.26%)
May 08, 2003 8.448 8.448 8.303 8.303 18,341 -0.21(-2.47%)
May 07, 2003 8.513 8.513 8.419 8.513 8,549 +0.07(+0.77%)
May 06, 2003 8.448 8.448 8.448 8.448 16,686 +0.12(+1.39%)
May 05, 2003 8.339 8.368 8.325 8.332 29,787 +0.14(+1.68%)
May 02, 2003 8.158 8.194 8.158 8.194 6,895 +0.00(+0.00%)
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.