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 (%)
Dec 31, 2007 18.96 19.01 18.77 18.85 102,186 -0.22(-1.18%)
Dec 28, 2007 19.01 19.16 19.01 19.07 164,431 +0.25(+1.31%)
Dec 27, 2007 18.98 18.98 18.80 18.82 154,865 +0.09(+0.47%)
Dec 26, 2007 18.63 18.78 18.63 18.74 39,164 +0.10(+0.54%)
Dec 24, 2007 19.25 19.25 18.33 18.64 33,234 +0.04(+0.20%)
Dec 21, 2007 18.52 18.62 18.52 18.60 78,742 +0.15(+0.83%)
Dec 20, 2007 18.45 18.52 18.35 18.45 95,290 -0.17(-0.90%)
Dec 19, 2007 18.73 18.81 18.53 18.61 321,727 -0.22(-1.16%)
Dec 18, 2007 18.90 18.90 18.59 18.83 166,173 +0.01(+0.04%)
Dec 17, 2007 18.89 18.94 18.80 18.82 183,548 -0.29(-1.52%)
Dec 14, 2007 19.23 19.31 19.09 19.11 115,700 -0.45(-2.30%)
Dec 13, 2007 19.65 19.65 19.36 19.56 261,326 -0.35(-1.75%)
Dec 12, 2007 20.04 20.04 19.76 19.91 788,804 +0.16(+0.81%)
Dec 11, 2007 19.93 20.13 19.72 19.75 1,166,796 -0.38(-1.87%)
Dec 10, 2007 20.08 20.13 20.01 20.13 1,467,701 +0.20(+0.98%)
Dec 07, 2007 19.95 19.95 19.85 19.93 984,213 +0.04(+0.18%)
Dec 06, 2007 19.70 19.92 19.69 19.90 240,364 +0.14(+0.70%)
Dec 05, 2007 19.80 19.86 19.74 19.76 102,599 +0.07(+0.37%)
Dec 04, 2007 19.62 19.72 19.57 19.69 166,586 +0.04(+0.22%)
Dec 03, 2007 19.63 19.77 19.59 19.64 62,401 -0.20(-0.99%)
Nov 30, 2007 20.03 20.05 19.76 19.84 144,522 -0.01(-0.04%)
Nov 29, 2007 19.62 19.90 19.62 19.85 185,522 -0.01(-0.04%)
Nov 28, 2007 19.51 19.92 19.45 19.85 157,071 +0.40(+2.05%)
Nov 27, 2007 19.31 19.46 19.26 19.46 79,172 +0.42(+2.21%)
Nov 26, 2007 19.46 19.46 19.03 19.04 187,548 -0.27(-1.39%)
Nov 23, 2007 19.16 19.35 19.16 19.30 39,440 +0.55(+2.94%)
Nov 21, 2007 18.93 18.99 18.71 18.75 108,915 -0.44(-2.30%)
Nov 20, 2007 19.06 19.25 18.98 19.19 333,863 +0.32(+1.69%)
Nov 19, 2007 19.25 19.25 18.83 18.88 265,049 -0.65(-3.34%)
Nov 16, 2007 19.57 19.59 19.33 19.53 373,303 -0.01(-0.04%)
Nov 15, 2007 19.75 19.75 19.39 19.54 675,724 -0.12(-0.59%)
Nov 14, 2007 19.94 19.94 19.63 19.65 149,210 +0.09(+0.48%)
Nov 13, 2007 19.40 19.59 19.33 19.56 118,182 +0.54(+2.86%)
Nov 12, 2007 19.09 19.27 19.00 19.01 113,976 -0.22(-1.17%)
Nov 09, 2007 19.57 19.57 19.18 19.24 416,053 -0.41(-2.07%)
Nov 08, 2007 19.48 19.68 19.42 19.64 164,159 +0.13(+0.67%)
Nov 07, 2007 19.81 19.83 19.50 19.51 122,044 -0.31(-1.57%)
Nov 06, 2007 19.76 19.83 19.62 19.83 146,315 +0.37(+1.90%)
Nov 05, 2007 19.44 19.48 19.34 19.46 98,738 -0.17(-0.85%)
Nov 02, 2007 19.69 19.71 19.49 19.62 114,873 +0.07(+0.33%)
Nov 01, 2007 19.75 19.75 19.56 19.56 129,628 -0.41(-2.07%)
Oct 31, 2007 19.89 20.07 19.80 19.97 137,075 +0.23(+1.18%)
Oct 30, 2007 19.67 19.80 19.67 19.74 85,224 -0.11(-0.55%)
Oct 29, 2007 19.80 19.85 19.73 19.85 106,736 +0.01(+0.04%)
Oct 26, 2007 19.75 19.84 19.70 19.84 70,330 +0.22(+1.15%)
Oct 25, 2007 19.61 19.64 19.51 19.62 142,591 +0.12(+0.59%)
Oct 24, 2007 19.45 19.54 19.31 19.50 261,188 -0.07(-0.33%)
Oct 23, 2007 19.51 19.58 19.45 19.56 79,983 +0.24(+1.24%)
Oct 22, 2007 19.25 19.35 19.22 19.33 107,150 -0.13(-0.67%)
Oct 19, 2007 19.71 19.73 19.43 19.46 139,281 -0.44(-2.19%)
Oct 18, 2007 19.75 19.90 19.75 19.89 160,243 +0.24(+1.22%)
Oct 17, 2007 19.71 19.79 19.56 19.65 236,227 +0.15(+0.78%)
Oct 16, 2007 19.53 19.59 19.48 19.50 119,561 -0.31(-1.57%)
Oct 15, 2007 19.91 19.94 19.72 19.81 279,115 -0.02(-0.11%)
Oct 12, 2007 19.68 19.88 19.68 19.83 144,384 -0.01(-0.04%)
Oct 11, 2007 19.92 20.02 19.79 19.84 127,973 +0.04(+0.22%)
Oct 10, 2007 19.78 19.88 19.77 19.80 71,847 +0.00(+0.00%)
Oct 09, 2007 19.62 19.82 19.62 19.80 169,896 +0.20(+1.00%)
Oct 08, 2007 19.63 19.64 19.54 19.60 113,907 -0.09(-0.48%)
Oct 05, 2007 19.48 19.75 19.48 19.70 983,523 +0.03(+0.15%)
Oct 04, 2007 19.64 19.70 19.58 19.67 105,219 +0.05(+0.26%)
Oct 03, 2007 19.71 19.71 19.58 19.62 819,557 -0.13(-0.66%)
Oct 02, 2007 19.71 19.75 19.59 19.75 536,442 +0.02(+0.11%)
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.