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 (%)
Sep 30, 2003 9.274 9.274 9.274 9.274 22,323 -0.01(-0.08%)
Sep 29, 2003 9.129 9.282 9.129 9.282 2,066 +0.12(+1.27%)
Sep 26, 2003 9.165 9.165 9.165 9.165 551 -0.12(-1.25%)
Sep 25, 2003 9.151 9.289 9.151 9.282 3,031 +0.04(+0.39%)
Sep 24, 2003 9.296 9.296 9.245 9.245 1,929 -0.07(-0.78%)
Sep 23, 2003 9.325 9.325 9.194 9.318 9,232 -0.01(-0.16%)
Sep 22, 2003 9.470 9.470 9.332 9.332 10,059 -0.19(-1.98%)
Sep 19, 2003 9.470 9.521 9.470 9.521 17,776 -0.01(-0.15%)
Sep 18, 2003 9.572 9.572 9.536 9.536 9,094 +0.01(+0.08%)
Sep 17, 2003 9.528 9.528 9.528 9.528 3,307 +0.23(+2.50%)
Sep 16, 2003 9.427 9.427 9.296 9.296 3,169 -0.01(-0.16%)
Sep 15, 2003 9.383 9.507 9.303 9.311 46,025 -0.11(-1.16%)
Sep 12, 2003 9.340 9.419 9.340 9.419 1,791 +0.08(+0.85%)
Sep 11, 2003 9.354 9.354 9.231 9.340 2,342 +0.09(+1.02%)
Sep 10, 2003 9.231 9.245 9.158 9.245 8,956 -0.01(-0.08%)
Sep 09, 2003 9.260 9.354 9.224 9.253 4,409 -0.15(-1.62%)
Sep 08, 2003 9.383 9.405 9.289 9.405 6,338 +0.12(+1.33%)
Sep 05, 2003 9.144 9.282 9.144 9.282 2,204 +0.14(+1.51%)
Sep 04, 2003 9.144 9.151 9.042 9.144 12,264 +0.04(+0.40%)
Sep 03, 2003 9.194 9.194 8.970 9.107 65,454 +0.12(+1.37%)
Sep 02, 2003 9.071 9.071 8.897 8.984 66,970 +0.11(+1.23%)
Aug 29, 2003 8.868 8.991 8.868 8.875 6,476 -0.12(-1.29%)
Aug 28, 2003 9.028 9.028 8.897 8.991 16,535 +0.04(+0.41%)
Aug 27, 2003 8.991 8.991 8.832 8.955 1,515 +0.03(+0.33%)
Aug 26, 2003 8.955 8.955 8.781 8.926 58,978 -0.04(-0.40%)
Aug 25, 2003 8.832 8.962 8.824 8.962 79,786 -0.04(-0.48%)
Aug 22, 2003 8.897 9.020 8.897 9.006 6,063 +0.13(+1.47%)
Aug 21, 2003 9.093 9.107 8.875 8.875 16,398 -0.17(-1.85%)
Aug 20, 2003 9.020 9.057 8.933 9.042 52,363 +0.00(+0.00%)
Aug 19, 2003 8.911 9.042 8.911 9.042 2,618 +0.07(+0.73%)
Aug 18, 2003 8.919 8.977 8.817 8.977 18,465 -0.09(-1.04%)
Aug 15, 2003 9.071 9.071 9.071 9.071 4,685 +0.28(+3.22%)
Aug 14, 2003 8.788 8.861 8.752 8.788 15,433 -0.10(-1.14%)
Aug 13, 2003 8.933 8.933 8.890 8.890 34,312 +0.07(+0.74%)
Aug 12, 2003 8.890 8.890 8.824 8.824 12,126 -0.02(-0.25%)
Aug 11, 2003 8.882 8.882 8.759 8.846 3,444 +0.01(+0.08%)
Aug 08, 2003 8.788 8.875 8.788 8.839 3,169 -0.04(-0.41%)
Aug 07, 2003 8.846 8.882 8.803 8.875 4,409 +0.04(+0.49%)
Aug 06, 2003 8.890 8.941 8.824 8.832 10,059 -0.01(-0.16%)
Aug 05, 2003 9.020 9.020 8.839 8.846 2,204 -0.14(-1.53%)
Aug 04, 2003 8.948 8.984 8.810 8.984 6,752 +0.10(+1.14%)
Aug 01, 2003 8.774 8.882 8.745 8.882 9,508 +0.11(+1.24%)
Jul 31, 2003 8.824 8.875 8.774 8.774 4,822 -0.09(-0.98%)
Jul 30, 2003 8.752 8.882 8.752 8.861 11,850 +0.09(+1.08%)
Jul 29, 2003 8.955 8.955 8.759 8.766 77,581 -0.20(-2.27%)
Jul 28, 2003 8.832 8.991 8.788 8.970 88,054 +0.20(+2.23%)
Jul 25, 2003 8.774 8.817 8.752 8.774 8,681 +0.01(+0.08%)
Jul 24, 2003 8.687 8.810 8.687 8.766 9,232 +0.11(+1.26%)
Jul 23, 2003 8.737 8.737 8.657 8.657 3,858 +0.01(+0.08%)
Jul 22, 2003 8.585 8.672 8.541 8.650 23,150 +0.02(+0.25%)
Jul 21, 2003 8.527 8.665 8.527 8.628 14,744 -0.03(-0.34%)
Jul 18, 2003 8.534 8.657 8.505 8.657 205,321 +0.05(+0.59%)
Jul 17, 2003 8.447 8.672 8.447 8.607 17,362 -0.03(-0.34%)
Jul 16, 2003 8.657 8.657 8.498 8.636 9,508 +0.02(+0.25%)
Jul 15, 2003 8.614 8.737 8.614 8.614 3,720 -0.11(-1.25%)
Jul 14, 2003 8.614 8.745 8.614 8.723 12,677 +0.21(+2.47%)
Jul 11, 2003 8.628 8.628 8.498 8.512 26,319 +0.00(+0.00%)
Jul 10, 2003 8.578 8.578 8.462 8.512 25,079 -0.16(-1.84%)
Jul 09, 2003 8.512 8.672 8.512 8.672 31,831 +0.16(+1.88%)
Jul 08, 2003 8.657 8.657 8.512 8.512 6,476 -0.14(-1.59%)
Jul 07, 2003 8.541 8.665 8.541 8.650 49,470 +0.11(+1.27%)
Jul 03, 2003 8.541 8.541 8.541 8.541 3,444 +0.00(+0.00%)
Jul 02, 2003 8.498 8.665 8.454 8.541 43,269 +0.04(+0.43%)
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.