Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.09 18.13 17.64 17.66 162,702 -0.74(-4.04%)
Oct 28, 2011 18.31 18.43 18.26 18.40 114,636 -0.10(-0.53%)
Oct 27, 2011 18.32 18.59 18.23 18.50 147,677 +0.84(+4.77%)
Oct 26, 2011 17.70 17.74 17.34 17.66 163,798 +0.17(+0.94%)
Oct 25, 2011 17.64 17.68 17.46 17.49 293,820 -0.26(-1.44%)
Oct 24, 2011 17.57 17.79 17.56 17.75 250,183 +0.11(+0.60%)
Oct 21, 2011 17.46 17.64 17.46 17.64 165,065 +0.47(+2.76%)
Oct 20, 2011 17.16 17.24 16.91 17.17 225,774 +0.26(+1.56%)
Oct 19, 2011 17.09 17.14 16.88 16.91 118,969 -0.36(-2.09%)
Oct 18, 2011 17.04 17.39 16.86 17.27 108,453 +0.18(+1.06%)
Oct 17, 2011 17.26 17.27 17.05 17.09 108,547 -0.38(-2.19%)
Oct 14, 2011 17.48 17.53 17.35 17.47 128,582 +0.20(+1.17%)
Oct 13, 2011 17.17 17.29 17.02 17.27 83,354 -0.08(-0.48%)
Oct 12, 2011 17.25 17.52 17.22 17.35 365,490 +0.31(+1.81%)
Oct 11, 2011 16.83 17.07 16.82 17.04 147,914 -0.06(-0.35%)
Oct 10, 2011 16.89 17.12 16.88 17.10 1,543,442 +0.72(+4.40%)
Oct 07, 2011 16.55 16.68 16.37 16.38 166,056 -0.23(-1.36%)
Oct 06, 2011 16.22 16.63 16.16 16.61 189,087 +0.44(+2.69%)
Oct 05, 2011 16.07 16.20 15.96 16.17 158,490 -0.02(-0.14%)
Oct 04, 2011 15.77 16.22 15.64 16.19 569,568 +0.33(+2.08%)
Oct 03, 2011 16.21 16.36 15.84 15.86 228,193 -0.41(-2.54%)
Sep 30, 2011 16.42 16.53 16.28 16.28 237,489 -0.54(-3.22%)
Sep 29, 2011 16.93 16.97 16.62 16.82 188,967 +0.40(+2.43%)
Sep 28, 2011 16.71 16.82 16.42 16.42 174,581 -0.18(-1.09%)
Sep 27, 2011 16.70 16.90 16.57 16.60 249,671 +0.33(+2.03%)
Sep 26, 2011 16.07 16.31 15.86 16.27 254,600 +0.41(+2.61%)
Sep 23, 2011 15.54 15.88 15.53 15.86 196,541 +0.13(+0.81%)
Sep 22, 2011 15.73 15.85 15.55 15.73 273,816 -0.50(-3.06%)
Sep 21, 2011 16.57 16.65 16.22 16.22 203,930 -0.28(-1.68%)
Sep 20, 2011 16.53 16.70 16.40 16.50 147,286 +0.00(+0.00%)
Sep 19, 2011 16.43 16.60 16.32 16.50 175,716 -0.43(-2.53%)
Sep 16, 2011 17.04 17.06 16.83 16.93 413,459 -0.11(-0.66%)
Sep 15, 2011 17.05 17.10 16.89 17.04 306,083 +0.23(+1.34%)
Sep 14, 2011 16.62 16.97 16.41 16.82 537,570 +0.26(+1.54%)
Sep 13, 2011 16.44 16.60 16.37 16.56 400,220 +0.19(+1.15%)
Sep 12, 2011 16.13 16.40 15.99 16.37 483,651 -0.13(-0.77%)
Sep 09, 2011 16.67 16.77 16.38 16.50 310,189 -0.45(-2.66%)
Sep 08, 2011 17.04 17.23 16.89 16.95 237,511 -0.44(-2.51%)
Sep 07, 2011 17.17 17.39 17.10 17.39 731,782 +0.34(+1.98%)
Sep 06, 2011 16.80 17.07 16.72 17.05 400,647 -1.17(-6.43%)
Sep 02, 2011 18.46 18.52 18.22 18.22 139,335 -0.41(-2.18%)
Sep 01, 2011 18.66 18.80 18.58 18.63 299,549 +0.09(+0.49%)
Aug 31, 2011 18.46 18.70 18.44 18.54 497,914 +0.54(+3.01%)
Aug 30, 2011 18.01 18.09 17.92 18.00 408,668 -0.14(-0.79%)
Aug 29, 2011 17.97 18.17 17.94 18.14 515,932 +0.27(+1.54%)
Aug 26, 2011 17.76 17.97 17.54 17.87 170,896 -0.06(-0.36%)
Aug 25, 2011 18.12 18.20 17.80 17.93 138,769 -0.29(-1.57%)
Aug 24, 2011 18.19 18.37 18.00 18.22 378,124 +0.17(+0.92%)
Aug 23, 2011 17.77 18.05 17.67 18.05 209,805 +0.57(+3.27%)
Aug 22, 2011 17.89 17.94 17.46 17.48 252,132 +0.11(+0.61%)
Aug 19, 2011 17.43 17.79 17.29 17.37 306,234 -0.28(-1.57%)
Aug 18, 2011 17.80 17.84 17.52 17.65 445,756 -0.78(-4.24%)
Aug 17, 2011 18.46 18.57 18.28 18.43 440,889 +0.22(+1.20%)
Aug 16, 2011 18.36 18.43 18.08 18.22 494,953 -0.27(-1.46%)
Aug 15, 2011 18.35 18.52 18.34 18.49 358,349 +0.18(+0.98%)
Aug 12, 2011 18.40 18.51 18.15 18.31 408,084 +0.30(+1.67%)
Aug 11, 2011 17.19 18.19 17.19 18.00 703,535 +0.20(+1.14%)
Aug 10, 2011 18.50 18.50 17.70 17.80 874,607 -0.87(-4.67%)
Aug 09, 2011 18.40 18.67 17.77 18.67 1,049,162 +1.31(+7.53%)
Aug 08, 2011 17.92 18.09 17.34 17.37 867,979 -1.13(-6.13%)
Aug 05, 2011 18.67 18.69 18.03 18.50 989,853 +0.17(+0.94%)
Aug 04, 2011 19.01 19.06 18.30 18.33 672,526 -1.09(-5.61%)
Aug 03, 2011 19.49 19.54 19.22 19.42 456,043 +0.07(+0.35%)
Aug 02, 2011 19.42 19.61 19.34 19.35 679,760 -0.28(-1.42%)
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.