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 )

48.97 +0.15 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 9.875 10.10 9.816 10.03 14,860 +0.38(+3.91%)
Jun 27, 2002 9.690 9.690 9.556 9.653 39,717 +0.16(+1.64%)
Jun 26, 2002 9.231 9.497 9.231 9.497 28,369 +0.17(+1.83%)
Jun 25, 2002 9.342 9.505 9.327 9.327 12,428 -0.04(-0.40%)
Jun 21, 2002 9.475 9.505 9.364 9.364 13,779 +0.06(+0.64%)
Jun 20, 2002 9.334 9.505 9.305 9.305 26,613 -0.06(-0.63%)
Jun 19, 2002 9.482 9.512 9.364 9.364 18,777 -0.30(-3.07%)
Jun 18, 2002 9.549 9.690 9.549 9.660 13,509 -0.13(-1.29%)
Jun 17, 2002 9.549 9.801 9.527 9.786 22,290 +0.39(+4.18%)
Jun 14, 2002 9.327 9.394 9.260 9.394 19,588 -0.32(-3.28%)
Jun 12, 2002 9.623 9.808 9.623 9.712 68,221 -0.30(-2.96%)
Jun 11, 2002 10.13 10.14 10.01 10.01 5,268 -0.07(-0.73%)
Jun 10, 2002 10.13 10.13 9.964 10.08 256,675 +0.19(+1.95%)
Jun 07, 2002 9.912 9.919 9.771 9.890 23,235 -0.10(-1.04%)
Jun 06, 2002 10.07 10.22 9.956 9.993 23,911 -0.08(-0.81%)
Jun 05, 2002 10.18 10.21 10.07 10.07 21,344 -0.32(-3.06%)
May 31, 2002 10.37 10.43 10.26 10.39 16,211 +0.01(+0.07%)
May 28, 2002 10.39 10.44 10.26 10.39 41,338 +0.02(+0.21%)
May 27, 2002 10.37 10.37 10.23 10.36 10,402 +0.00(+0.00%)
May 24, 2002 10.37 10.37 10.23 10.36 10,402 +0.01(+0.07%)
May 23, 2002 10.36 10.41 10.30 10.36 20,128 -0.08(-0.78%)
May 22, 2002 10.50 10.50 10.36 10.44 18,777 +0.00(+0.00%)
May 21, 2002 10.36 10.47 10.30 10.44 23,776 +0.07(+0.64%)
May 20, 2002 10.50 10.50 10.36 10.37 30,125 -0.09(-0.85%)
May 17, 2002 10.53 10.54 10.42 10.46 28,639 +0.09(+0.86%)
May 16, 2002 10.44 10.49 10.35 10.37 55,252 -0.07(-0.64%)
May 15, 2002 10.39 10.44 10.27 10.44 63,088 +0.14(+1.37%)
May 14, 2002 10.24 10.34 10.24 10.30 15,265 +0.05(+0.51%)
May 13, 2002 10.25 10.34 10.24 10.24 10,267 -0.05(-0.50%)
May 10, 2002 10.32 10.32 10.24 10.30 16,751 +0.01(+0.07%)
May 09, 2002 10.31 10.33 10.29 10.29 17,021 +0.07(+0.73%)
May 08, 2002 10.23 10.23 10.22 10.22 43,094 +0.03(+0.29%)
May 07, 2002 10.16 10.20 10.06 10.19 9,186 -0.06(-0.58%)
May 06, 2002 10.31 10.32 10.18 10.24 18,102 -0.04(-0.36%)
May 03, 2002 10.32 10.32 10.11 10.28 17,156 +0.22(+2.21%)
May 02, 2002 10.16 10.16 10.04 10.06 12,563 -0.13(-1.31%)
May 01, 2002 10.13 10.22 10.00 10.19 5,944 +0.25(+2.53%)
Apr 30, 2002 9.927 10.05 9.927 9.941 3,242 -0.01(-0.15%)
Apr 29, 2002 9.927 10.10 9.927 9.956 4,863 -0.06(-0.59%)
Apr 26, 2002 9.993 10.02 9.919 10.02 2,701 +0.00(+0.00%)
Apr 25, 2002 10.07 10.10 9.964 10.02 9,051 +0.06(+0.60%)
Apr 24, 2002 10.06 10.06 9.956 9.956 16,075 -0.01(-0.07%)
Apr 23, 2002 9.986 10.06 9.964 9.964 5,403 -0.10(-0.96%)
Apr 22, 2002 10.03 10.10 9.964 10.06 58,630 -0.04(-0.44%)
Apr 19, 2002 10.01 10.11 9.964 10.10 20,128 +0.04(+0.44%)
Apr 18, 2002 9.993 10.06 9.941 10.06 52,145 +0.07(+0.67%)
Apr 17, 2002 10.03 10.03 9.927 9.993 6,889 +0.01(+0.15%)
Apr 16, 2002 9.816 9.978 9.816 9.978 17,562 +0.20(+2.04%)
Apr 15, 2002 9.771 9.875 9.771 9.778 1,486 +0.01(+0.15%)
Apr 12, 2002 9.667 9.808 9.667 9.764 13,509 +0.03(+0.30%)
Apr 11, 2002 9.778 9.845 9.704 9.734 6,214 -0.20(-2.01%)
Apr 10, 2002 9.941 9.941 9.934 9.934 945 +0.14(+1.44%)
Apr 09, 2002 9.845 9.845 9.697 9.793 10,807 +0.16(+1.69%)
Apr 08, 2002 9.638 9.764 9.630 9.630 18,102 -0.30(-3.06%)
Apr 05, 2002 9.949 9.956 9.816 9.934 17,021 -0.04(-0.45%)
Apr 04, 2002 9.949 9.986 9.845 9.978 27,018 +0.10(+0.97%)
Apr 03, 2002 9.956 10.02 9.882 9.882 2,836 -0.07(-0.67%)
Apr 02, 2002 9.875 9.964 9.741 9.949 81,460 +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.