Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.12 11.29 11.12 11.20 27,304 -0.01(-0.07%)
Oct 28, 2004 11.14 11.23 11.14 11.21 10,618 +0.07(+0.65%)
Oct 27, 2004 11.12 11.14 11.09 11.14 9,239 +0.07(+0.59%)
Oct 26, 2004 11.12 11.12 10.98 11.07 18,616 -0.01(-0.07%)
Oct 25, 2004 10.95 11.08 10.95 11.08 27,718 +0.12(+1.06%)
Oct 22, 2004 11.09 11.11 10.95 10.96 24,684 -0.04(-0.40%)
Oct 21, 2004 10.93 11.04 10.92 11.01 4,550 +0.09(+0.80%)
Oct 20, 2004 10.99 10.99 10.92 10.92 25,512 +0.05(+0.47%)
Oct 19, 2004 10.93 10.96 10.87 10.87 16,962 -0.01(-0.07%)
Oct 18, 2004 10.88 10.90 10.85 10.88 6,757 +0.01(+0.07%)
Oct 15, 2004 10.86 10.87 10.79 10.87 14,617 +0.07(+0.60%)
Oct 14, 2004 10.86 10.86 10.78 10.80 4,137 -0.07(-0.60%)
Oct 13, 2004 10.94 10.94 10.78 10.87 19,582 -0.04(-0.40%)
Oct 12, 2004 10.99 10.99 10.80 10.91 17,651 -0.16(-1.44%)
Oct 11, 2004 11.08 11.08 10.94 11.07 26,339 +0.01(+0.07%)
Oct 08, 2004 10.99 11.12 10.97 11.07 66,469 +0.07(+0.59%)
Oct 07, 2004 11.13 11.13 10.91 11.00 50,886 -0.13(-1.17%)
Oct 06, 2004 11.01 11.13 10.96 11.13 11,445 +0.11(+0.99%)
Oct 05, 2004 10.99 11.03 10.96 11.02 6,619 -0.01(-0.13%)
Oct 04, 2004 11.09 11.09 10.96 11.04 17,651 +0.02(+0.20%)
Oct 01, 2004 11.00 11.02 10.88 11.02 25,649 +0.22(+2.02%)
Sep 30, 2004 10.91 10.91 10.77 10.80 10,618 -0.11(-1.00%)
Sep 29, 2004 10.78 10.91 10.78 10.91 50,058 +0.09(+0.87%)
Sep 28, 2004 10.83 10.84 10.74 10.81 19,444 +0.17(+1.64%)
Sep 27, 2004 10.65 10.73 10.62 10.64 13,928 -0.13(-1.21%)
Sep 24, 2004 10.77 10.77 10.73 10.77 14,617 +0.00(+0.00%)
Sep 23, 2004 10.77 10.80 10.76 10.77 15,720 -0.06(-0.54%)
Sep 22, 2004 10.86 10.90 10.83 10.83 36,544 -0.15(-1.39%)
Sep 21, 2004 10.88 10.99 10.88 10.98 7,722 +0.23(+2.16%)
Sep 20, 2004 10.80 10.81 10.74 10.75 9,101 -0.04(-0.34%)
Sep 17, 2004 10.78 10.78 10.74 10.78 15,307 -0.03(-0.27%)
Sep 16, 2004 10.84 10.86 10.70 10.81 12,411 -0.01(-0.13%)
Sep 15, 2004 10.93 10.93 10.78 10.83 18,754 -0.10(-0.93%)
Sep 14, 2004 10.88 11.02 10.88 10.93 4,550 -0.13(-1.18%)
Sep 13, 2004 10.98 11.06 10.90 11.06 10,204 +0.07(+0.66%)
Sep 10, 2004 10.88 10.99 10.84 10.99 17,099 +0.17(+1.61%)
Sep 09, 2004 10.80 10.81 10.80 10.81 3,999 -0.10(-0.93%)
Sep 08, 2004 10.78 10.92 10.78 10.91 9,377 -0.02(-0.20%)
Sep 07, 2004 10.75 10.97 10.75 10.94 76,674 +0.30(+2.86%)
Sep 03, 2004 10.59 10.76 10.59 10.63 8,825 -0.19(-1.74%)
Sep 02, 2004 10.59 10.82 10.59 10.82 12,962 +0.19(+1.83%)
Sep 01, 2004 10.68 10.69 10.60 10.62 8,274 +0.04(+0.35%)
Aug 31, 2004 10.59 10.59 10.52 10.59 11,583 +0.02(+0.21%)
Aug 30, 2004 10.65 10.65 10.57 10.57 9,377 -0.09(-0.88%)
Aug 27, 2004 10.65 10.66 10.55 10.66 18,892 +0.05(+0.48%)
Aug 26, 2004 10.62 10.69 10.52 10.61 39,026 +0.01(+0.14%)
Aug 25, 2004 10.56 10.62 10.51 10.59 13,928 +0.04(+0.34%)
Aug 24, 2004 10.47 10.59 10.47 10.56 10,342 -0.03(-0.27%)
Aug 23, 2004 10.65 10.65 10.59 10.59 7,446 -0.04(-0.34%)
Aug 20, 2004 10.58 10.62 10.45 10.62 14,341 +0.07(+0.69%)
Aug 19, 2004 10.60 10.60 10.55 10.55 9,791 +0.03(+0.28%)
Aug 18, 2004 10.61 10.61 10.33 10.52 11,721 -0.12(-1.09%)
Aug 17, 2004 10.70 10.70 10.60 10.64 3,447 +0.07(+0.69%)
Aug 16, 2004 10.50 10.57 10.44 10.57 3,861 +0.05(+0.48%)
Aug 13, 2004 10.41 10.52 10.41 10.51 8,963 +0.17(+1.61%)
Aug 12, 2004 10.53 10.53 10.34 10.35 17,237 -0.07(-0.70%)
Aug 11, 2004 10.30 10.42 10.30 10.42 15,307 -0.10(-0.96%)
Aug 10, 2004 10.40 10.55 10.40 10.52 6,205 +0.12(+1.19%)
Aug 09, 2004 10.55 10.55 10.38 10.40 8,274 -0.14(-1.31%)
Aug 06, 2004 10.49 10.62 10.46 10.54 12,824 -0.01(-0.07%)
Aug 05, 2004 10.71 10.71 10.54 10.54 6,067 -0.17(-1.56%)
Aug 04, 2004 10.57 10.71 10.57 10.71 5,654 -0.02(-0.20%)
Aug 03, 2004 10.59 10.80 10.59 10.73 84,396 +0.12(+1.09%)
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.