Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

48.84 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.02 25.02 25.02 0 +0.13(+0.51%)
Dec 29, 2016 24.94 24.98 24.88 24.89 660,766 +0.15(+0.62%)
Dec 28, 2016 24.87 24.87 24.72 24.74 585,307 -0.10(-0.41%)
Dec 27, 2016 24.89 24.90 24.82 24.84 392,709 +0.00(+0.00%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.02(+0.07%)
Dec 22, 2016 24.86 24.88 24.79 24.82 647,847 +0.05(+0.21%)
Dec 21, 2016 24.84 24.87 24.74 24.77 817,254 -0.02(-0.08%)
Dec 20, 2016 24.78 24.83 24.72 24.79 583,827 +0.07(+0.27%)
Dec 19, 2016 24.76 24.90 24.72 24.72 972,418 +0.00(+0.00%)
Dec 16, 2016 24.62 24.83 24.62 24.72 1,749,122 +0.16(+0.66%)
Dec 15, 2016 24.56 24.61 24.50 24.56 1,158,392 -0.08(-0.31%)
Dec 14, 2016 24.95 25.01 24.61 24.64 1,012,118 -0.34(-1.36%)
Dec 13, 2016 24.88 25.06 24.88 24.98 712,266 +0.38(+1.55%)
Dec 12, 2016 24.61 24.67 24.50 24.60 611,603 -0.13(-0.52%)
Dec 09, 2016 24.56 24.76 24.56 24.72 1,384,017 +0.34(+1.39%)
Dec 08, 2016 24.31 24.41 24.27 24.39 2,063,395 -0.20(-0.79%)
Dec 07, 2016 24.44 24.61 24.40 24.58 1,006,426 +0.09(+0.38%)
Dec 06, 2016 24.32 24.52 24.30 24.49 1,010,949 +0.18(+0.73%)
Dec 05, 2016 24.27 24.35 24.19 24.31 3,163,957 +0.28(+1.17%)
Dec 02, 2016 23.89 24.06 23.88 24.03 888,916 +0.11(+0.46%)
Dec 01, 2016 23.92 23.99 23.82 23.92 1,592,500 -0.14(-0.60%)
Nov 30, 2016 24.18 24.18 24.05 24.06 1,303,580 -0.06(-0.25%)
Nov 29, 2016 23.95 24.20 23.92 24.12 1,607,079 +0.15(+0.64%)
Nov 28, 2016 24.09 24.10 23.96 23.97 756,453 -0.22(-0.91%)
Nov 25, 2016 24.22 24.25 24.17 24.19 665,155 +0.38(+1.60%)
Nov 23, 2016 23.81 23.81 23.81 0 -0.18(-0.74%)
Nov 22, 2016 24.03 24.04 23.86 23.99 1,040,879 -0.25(-1.05%)
Nov 21, 2016 24.21 24.26 24.11 24.24 1,119,434 -0.06(-0.24%)
Nov 18, 2016 24.36 24.38 24.27 24.30 828,875 -0.25(-1.04%)
Nov 17, 2016 24.55 24.62 24.50 24.55 905,496 +0.13(+0.52%)
Nov 16, 2016 24.36 24.47 24.36 24.43 999,713 -0.20(-0.79%)
Nov 15, 2016 24.36 24.62 24.31 24.62 2,400,625 +0.10(+0.42%)
Nov 14, 2016 24.36 24.54 24.35 24.52 644,672 -0.25(-0.99%)
Nov 11, 2016 24.84 24.86 24.62 24.77 1,397,835 -0.16(-0.65%)
Nov 10, 2016 24.92 25.00 24.69 24.93 1,617,634 -0.09(-0.37%)
Nov 09, 2016 24.88 25.11 24.80 25.02 3,361,862 +0.28(+1.13%)
Nov 08, 2016 24.67 24.80 24.64 24.74 1,332,887 +0.03(+0.14%)
Nov 07, 2016 24.70 24.75 24.61 24.71 706,349 +0.41(+1.68%)
Nov 04, 2016 24.43 24.48 24.29 24.30 812,833 -0.07(-0.28%)
Nov 03, 2016 24.52 24.54 24.34 24.37 998,551 -0.18(-0.73%)
Nov 02, 2016 24.75 24.78 24.54 24.55 1,575,404 -0.15(-0.62%)
Nov 01, 2016 24.78 24.78 24.68 24.70 902,120 +0.08(+0.31%)
Oct 31, 2016 24.68 24.70 24.59 24.62 703,636 -0.05(-0.21%)
Oct 28, 2016 24.65 24.74 24.62 24.67 686,710 -0.02(-0.07%)
Oct 27, 2016 24.72 24.78 24.67 24.69 581,406 +0.05(+0.21%)
Oct 26, 2016 24.67 24.70 24.59 24.64 1,771,578 -0.09(-0.38%)
Oct 25, 2016 24.78 24.79 24.72 24.73 856,514 -0.20(-0.78%)
Oct 24, 2016 24.94 24.98 24.87 24.93 614,747 -0.19(-0.74%)
Oct 21, 2016 24.96 25.12 24.96 25.12 371,959 -0.08(-0.30%)
Oct 20, 2016 25.15 25.28 25.13 25.19 624,750 -0.12(-0.47%)
Oct 19, 2016 25.29 25.36 25.29 25.31 531,320 +0.06(+0.24%)
Oct 18, 2016 25.19 25.29 25.16 25.25 332,152 +0.20(+0.78%)
Oct 17, 2016 25.09 25.12 24.99 25.06 426,988 -0.17(-0.67%)
Oct 14, 2016 25.34 25.43 25.23 25.23 667,187 +0.08(+0.30%)
Oct 13, 2016 24.96 25.21 24.92 25.15 839,986 -0.13(-0.50%)
Oct 12, 2016 25.28 25.33 25.17 25.28 904,366 -0.10(-0.40%)
Oct 11, 2016 25.62 25.62 25.32 25.38 741,555 -0.24(-0.93%)
Oct 10, 2016 25.54 25.71 25.54 25.62 978,722 +0.02(+0.07%)
Oct 07, 2016 25.68 25.69 25.43 25.60 949,941 -0.14(-0.56%)
Oct 06, 2016 25.79 25.80 25.68 25.74 656,760 -0.20(-0.79%)
Oct 05, 2016 25.90 25.99 25.84 25.95 652,825 +0.13(+0.49%)
Oct 04, 2016 25.81 25.95 25.74 25.82 765,108 -0.05(-0.20%)
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.