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 )

48.82 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 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%)
Apr 01, 2002 9.786 9.912 9.734 9.912 24,046 +0.20(+2.06%)
Mar 29, 2002 9.601 9.712 9.601 9.712 4,187 +0.00(+0.00%)
Mar 28, 2002 9.601 9.712 9.601 9.712 4,187 -0.01(-0.15%)
Mar 27, 2002 9.638 9.727 9.630 9.727 14,860 -0.03(-0.30%)
Mar 26, 2002 9.756 9.756 9.638 9.756 10,537 +0.11(+1.15%)
Mar 25, 2002 9.801 9.801 9.638 9.645 29,315 -0.13(-1.36%)
Mar 22, 2002 9.778 9.778 9.778 9.778 1,891 -0.02(-0.23%)
Mar 21, 2002 9.793 9.801 9.675 9.801 11,347 +0.00(+0.00%)
Mar 20, 2002 9.675 9.801 9.675 9.801 9,051 +0.02(+0.23%)
Mar 19, 2002 9.675 9.801 9.660 9.778 24,451 +0.06(+0.61%)
Mar 18, 2002 9.786 9.838 9.667 9.719 15,265 +0.01(+0.08%)
Mar 15, 2002 9.727 9.764 9.630 9.712 166,974 +0.03(+0.31%)
Mar 14, 2002 9.519 9.690 9.519 9.682 11,482 +0.10(+1.08%)
Mar 13, 2002 9.579 9.601 9.512 9.579 17,291 +0.06(+0.62%)
Mar 12, 2002 9.460 9.519 9.371 9.519 1,877,784 -0.06(-0.62%)
Mar 11, 2002 9.512 9.579 9.408 9.579 7,294 +0.00(+0.00%)
Mar 08, 2002 9.549 9.623 9.512 9.579 23,506 +0.07(+0.78%)
Mar 07, 2002 9.423 9.505 9.371 9.505 11,617 +0.11(+1.18%)
Mar 06, 2002 9.260 9.394 9.260 9.394 6,889 +0.24(+2.67%)
Mar 05, 2002 9.068 9.260 9.068 9.149 49,578 -0.03(-0.32%)
Mar 04, 2002 9.246 9.283 9.179 9.179 1,756 +0.15(+1.64%)
Mar 01, 2002 9.105 9.105 9.031 9.031 5,944 -0.03(-0.33%)
Feb 28, 2002 8.957 9.060 8.957 9.060 2,161 +0.04(+0.41%)
Feb 27, 2002 8.920 9.060 8.890 9.023 10,267 +0.14(+1.58%)
Feb 26, 2002 8.898 8.898 8.883 8.883 2,701 -0.04(-0.41%)
Feb 25, 2002 9.016 9.016 8.883 8.920 2,161 -0.01(-0.08%)
Feb 22, 2002 8.920 8.927 8.920 8.927 7,970 -0.06(-0.66%)
Feb 21, 2002 8.853 8.986 8.853 8.986 1,756 +0.13(+1.50%)
Feb 20, 2002 8.853 8.986 8.853 8.853 4,728 -0.17(-1.89%)
Feb 19, 2002 9.060 9.060 8.927 9.023 621,425 -0.04(-0.49%)
Feb 18, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 15, 2002 9.068 9.068 9.068 9.068 0 +0.00(+0.00%)
Feb 14, 2002 9.068 9.105 9.068 9.068 19,183 -0.02(-0.24%)
Feb 13, 2002 8.942 9.097 8.942 9.090 3,377 +0.12(+1.32%)
Feb 12, 2002 9.053 9.060 8.927 8.972 310,712 -0.13(-1.46%)
Feb 11, 2002 9.068 9.105 8.964 9.105 10,131 +0.21(+2.41%)
Feb 08, 2002 8.957 9.031 8.883 8.890 52,550 +0.03(+0.33%)
Feb 07, 2002 8.883 8.986 8.772 8.861 14,319 +0.14(+1.61%)
Feb 06, 2002 8.668 8.801 8.668 8.720 9,861 -0.12(-1.34%)
Feb 05, 2002 8.713 8.838 8.705 8.838 4,458 +0.04(+0.42%)
Feb 04, 2002 8.720 8.801 8.720 8.801 1,621 +0.00(+0.00%)
Feb 01, 2002 8.824 8.875 8.801 8.801 9,051 -0.02(-0.25%)
Jan 31, 2002 8.875 8.875 8.816 8.824 4,187 -0.06(-0.67%)
Jan 30, 2002 8.801 8.883 8.787 8.883 64,979 -0.07(-0.74%)
Jan 29, 2002 8.935 8.949 8.883 8.949 29,044 -0.14(-1.55%)
Jan 28, 2002 9.031 9.090 9.031 9.090 10,402 +0.08(+0.90%)
Jan 25, 2002 9.009 9.009 9.009 9.009 1,215 -0.27(-2.95%)
Jan 24, 2002 9.253 9.290 9.231 9.283 8,645 +0.01(+0.08%)
Jan 23, 2002 9.253 9.290 9.253 9.275 35,124 +0.19(+2.12%)
Jan 22, 2002 9.246 9.246 9.068 9.083 14,454 -0.16(-1.76%)
Jan 21, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 18, 2002 9.231 9.246 9.120 9.246 4,322 +0.00(+0.00%)
Jan 17, 2002 9.120 9.246 9.120 9.246 15,130 +0.13(+1.46%)
Jan 16, 2002 9.053 9.127 9.001 9.112 16,346 -0.13(-1.44%)
Jan 15, 2002 9.238 9.246 9.112 9.246 12,428 +0.02(+0.24%)
Jan 14, 2002 9.238 9.357 9.216 9.223 25,667 -0.07(-0.80%)
Jan 11, 2002 9.342 9.468 9.297 9.297 3,512 -0.03(-0.32%)
Jan 10, 2002 9.357 9.357 9.260 9.327 90,376 +0.04(+0.48%)
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.