Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.68 16.85 16.66 16.82 364,016 +0.62(+3.81%)
Nov 29, 2011 16.18 16.28 16.12 16.20 312,959 +0.04(+0.23%)
Nov 28, 2011 16.21 16.26 16.06 16.16 268,937 +0.58(+3.72%)
Nov 25, 2011 15.70 15.81 15.58 15.58 93,821 -0.20(-1.24%)
Nov 23, 2011 15.99 15.99 15.76 15.78 107,948 -0.35(-2.19%)
Nov 22, 2011 16.18 16.25 16.06 16.13 186,078 -0.02(-0.09%)
Nov 21, 2011 16.22 16.27 16.06 16.15 336,492 -0.35(-2.10%)
Nov 18, 2011 16.63 16.66 16.46 16.49 95,954 +0.11(+0.64%)
Nov 17, 2011 16.69 16.72 16.37 16.39 371,524 -0.19(-1.13%)
Nov 16, 2011 16.70 16.84 16.55 16.57 265,774 -0.21(-1.25%)
Nov 15, 2011 16.82 16.88 16.68 16.79 433,463 -0.04(-0.22%)
Nov 14, 2011 16.91 16.97 16.77 16.82 108,896 -0.19(-1.11%)
Nov 11, 2011 16.95 17.10 16.91 17.01 163,643 +0.35(+2.08%)
Nov 10, 2011 16.80 16.81 16.54 16.66 120,112 +0.12(+0.73%)
Nov 09, 2011 16.85 16.85 16.50 16.54 191,024 -0.83(-4.80%)
Nov 08, 2011 17.28 17.42 17.14 17.38 189,904 +0.29(+1.67%)
Nov 07, 2011 17.09 17.15 16.95 17.09 245,386 -0.29(-1.64%)
Nov 04, 2011 17.30 17.43 17.16 17.38 211,315 -0.20(-1.15%)
Nov 03, 2011 17.39 17.64 17.12 17.58 171,398 +0.38(+2.23%)
Nov 02, 2011 17.21 17.32 17.06 17.20 149,628 +0.13(+0.75%)
Nov 01, 2011 16.85 17.29 16.79 17.07 360,990 -0.60(-3.40%)
Oct 31, 2011 18.11 18.15 17.65 17.67 162,580 -0.74(-4.04%)
Oct 28, 2011 18.33 18.44 18.27 18.42 114,550 -0.10(-0.53%)
Oct 27, 2011 18.33 18.60 18.25 18.51 147,567 +0.84(+4.77%)
Oct 26, 2011 17.71 17.76 17.35 17.67 163,676 +0.17(+0.94%)
Oct 25, 2011 17.65 17.69 17.47 17.51 293,600 -0.26(-1.44%)
Oct 24, 2011 17.58 17.81 17.57 17.76 249,996 +0.11(+0.60%)
Oct 21, 2011 17.47 17.66 17.47 17.66 164,942 +0.47(+2.76%)
Oct 20, 2011 17.17 17.25 16.92 17.18 225,605 +0.26(+1.56%)
Oct 19, 2011 17.10 17.15 16.89 16.92 118,880 -0.36(-2.09%)
Oct 18, 2011 17.06 17.40 16.87 17.28 108,372 +0.18(+1.06%)
Oct 17, 2011 17.27 17.28 17.06 17.10 108,465 -0.38(-2.19%)
Oct 14, 2011 17.49 17.54 17.36 17.48 128,486 +0.20(+1.17%)
Oct 13, 2011 17.18 17.30 17.03 17.28 83,292 -0.08(-0.48%)
Oct 12, 2011 17.26 17.53 17.24 17.36 365,217 +0.31(+1.81%)
Oct 11, 2011 16.85 17.09 16.84 17.06 147,804 -0.06(-0.35%)
Oct 10, 2011 16.91 17.13 16.89 17.12 1,542,288 +0.72(+4.40%)
Oct 07, 2011 16.57 16.69 16.38 16.39 165,932 -0.23(-1.36%)
Oct 06, 2011 16.23 16.64 16.17 16.62 188,945 +0.44(+2.69%)
Oct 05, 2011 16.09 16.21 15.97 16.18 158,371 -0.02(-0.14%)
Oct 04, 2011 15.78 16.23 15.65 16.21 569,143 +0.33(+2.08%)
Oct 03, 2011 16.22 16.38 15.85 15.88 228,023 -0.41(-2.54%)
Sep 30, 2011 16.43 16.54 16.29 16.29 237,311 -0.54(-3.22%)
Sep 29, 2011 16.94 16.98 16.63 16.83 188,826 +0.40(+2.43%)
Sep 28, 2011 16.72 16.83 16.43 16.43 174,451 -0.18(-1.09%)
Sep 27, 2011 16.72 16.91 16.58 16.61 249,484 +0.33(+2.03%)
Sep 26, 2011 16.09 16.33 15.88 16.28 254,409 +0.41(+2.61%)
Sep 23, 2011 15.55 15.89 15.54 15.87 196,395 +0.13(+0.81%)
Sep 22, 2011 15.74 15.87 15.56 15.74 273,611 -0.50(-3.06%)
Sep 21, 2011 16.58 16.66 16.23 16.24 203,777 -0.28(-1.68%)
Sep 20, 2011 16.54 16.71 16.42 16.51 147,176 +0.00(+0.00%)
Sep 19, 2011 16.44 16.61 16.33 16.51 175,585 -0.43(-2.53%)
Sep 16, 2011 17.05 17.08 16.85 16.94 413,150 -0.11(-0.66%)
Sep 15, 2011 17.06 17.11 16.90 17.06 305,854 +0.23(+1.34%)
Sep 14, 2011 16.63 16.98 16.42 16.83 537,169 +0.26(+1.54%)
Sep 13, 2011 16.45 16.61 16.39 16.57 399,921 +0.19(+1.15%)
Sep 12, 2011 16.15 16.42 16.00 16.39 483,289 -0.13(-0.77%)
Sep 09, 2011 16.68 16.78 16.39 16.51 309,958 -0.45(-2.66%)
Sep 08, 2011 17.06 17.24 16.90 16.97 237,334 -0.44(-2.51%)
Sep 07, 2011 17.18 17.40 17.11 17.40 731,235 +0.34(+1.98%)
Sep 06, 2011 16.82 17.08 16.73 17.06 400,348 -1.17(-6.43%)
Sep 02, 2011 18.48 18.53 18.23 18.24 139,231 -0.41(-2.18%)
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.