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 (%)
Feb 28, 2005 12.76 12.76 12.65 12.76 79,018 +0.12(+0.92%)
Feb 25, 2005 12.60 12.65 12.49 12.65 87,292 +0.09(+0.75%)
Feb 24, 2005 12.50 12.56 12.44 12.55 181,204 +0.08(+0.64%)
Feb 23, 2005 12.52 12.55 12.37 12.47 103,703 +0.07(+0.58%)
Feb 22, 2005 12.51 12.51 12.40 12.40 65,090 +0.03(+0.23%)
Feb 18, 2005 12.38 12.42 12.34 12.37 48,541 +0.09(+0.77%)
Feb 17, 2005 12.36 12.36 12.26 12.28 70,468 -0.02(-0.18%)
Feb 16, 2005 12.27 12.30 12.22 12.30 15,858 +0.00(+0.00%)
Feb 15, 2005 12.28 12.31 12.23 12.30 33,648 +0.09(+0.71%)
Feb 14, 2005 12.13 12.21 12.13 12.21 79,294 +0.10(+0.84%)
Feb 11, 2005 12.03 12.11 12.03 12.11 7,170 +0.01(+0.06%)
Feb 10, 2005 12.01 12.10 11.99 12.10 32,407 +0.18(+1.52%)
Feb 09, 2005 11.94 11.97 11.85 11.92 82,465 +0.04(+0.30%)
Feb 08, 2005 11.84 11.94 11.82 11.89 26,891 +0.00(+0.00%)
Feb 07, 2005 12.02 12.02 11.81 11.89 57,781 -0.10(-0.85%)
Feb 04, 2005 12.07 12.07 11.93 11.99 40,819 +0.04(+0.36%)
Feb 03, 2005 11.95 11.96 11.89 11.94 31,166 -0.09(-0.72%)
Feb 02, 2005 12.08 12.08 11.89 12.03 59,436 +0.00(+0.00%)
Feb 01, 2005 12.01 12.04 11.92 12.03 51,024 +0.02(+0.18%)
Jan 31, 2005 11.93 12.05 11.91 12.01 44,542 +0.03(+0.24%)
Jan 28, 2005 11.96 11.99 11.90 11.98 73,364 -0.11(-0.90%)
Jan 27, 2005 11.90 12.09 11.90 12.09 28,821 +0.00(+0.00%)
Jan 26, 2005 11.97 12.10 11.94 12.09 25,925 +0.15(+1.28%)
Jan 25, 2005 11.96 12.07 11.90 11.94 27,994 -0.03(-0.24%)
Jan 24, 2005 11.98 12.08 11.95 11.96 31,166 -0.01(-0.12%)
Jan 21, 2005 11.99 12.03 11.91 11.98 63,573 +0.09(+0.79%)
Jan 20, 2005 11.86 11.99 11.86 11.89 34,062 -0.08(-0.67%)
Jan 19, 2005 12.17 12.19 11.95 11.96 24,684 -0.12(-1.02%)
Jan 18, 2005 11.89 12.09 11.89 12.09 81,914 +0.02(+0.18%)
Jan 14, 2005 12.02 12.07 11.96 12.07 22,340 +0.14(+1.16%)
Jan 13, 2005 12.07 12.07 11.89 11.93 50,334 -0.12(-1.02%)
Jan 12, 2005 12.07 12.07 11.99 12.05 80,397 +0.16(+1.34%)
Jan 11, 2005 12.03 12.03 11.89 11.89 40,405 -0.04(-0.36%)
Jan 10, 2005 12.03 12.03 11.93 11.94 57,505 +0.08(+0.67%)
Jan 07, 2005 12.10 12.10 11.86 11.86 48,266 -0.23(-1.92%)
Jan 06, 2005 12.11 12.15 12.04 12.09 30,062 +0.01(+0.12%)
Jan 05, 2005 12.18 12.18 12.07 12.07 61,091 +0.00(+0.00%)
Jan 04, 2005 12.25 12.39 12.06 12.07 43,715 -0.39(-3.14%)
Jan 03, 2005 12.51 12.52 12.41 12.47 19,306 -0.01(-0.06%)
Dec 31, 2004 12.41 12.49 12.41 12.47 11,583 +0.04(+0.35%)
Dec 30, 2004 12.51 12.52 12.41 12.43 14,066 -0.06(-0.46%)
Dec 29, 2004 12.52 12.52 12.30 12.49 40,267 -0.02(-0.17%)
Dec 28, 2004 12.44 12.52 12.39 12.51 30,752 +0.11(+0.88%)
Dec 27, 2004 12.33 12.41 12.33 12.40 43,163 +0.22(+1.79%)
Dec 23, 2004 12.28 12.29 12.17 12.18 52,403 -0.13(-1.06%)
Dec 22, 2004 12.26 12.35 12.15 12.31 58,608 +0.00(+0.00%)
Dec 21, 2004 12.22 12.31 12.13 12.31 80,673 +0.02(+0.18%)
Dec 20, 2004 12.25 12.33 12.12 12.29 29,373 +0.22(+1.80%)
Dec 17, 2004 12.17 12.20 11.99 12.07 35,992 -0.09(-0.77%)
Dec 16, 2004 12.07 12.25 12.07 12.17 15,858 -0.07(-0.53%)
Dec 15, 2004 12.28 12.33 12.17 12.23 33,786 +0.14(+1.14%)
Dec 14, 2004 12.07 12.12 12.03 12.10 125,767 +0.02(+0.18%)
Dec 13, 2004 12.06 12.07 12.02 12.07 13,928 +0.11(+0.91%)
Dec 10, 2004 12.00 12.00 11.94 11.96 7,584 -0.12(-0.96%)
Dec 09, 2004 11.99 12.10 11.90 12.08 20,961 +0.11(+0.91%)
Dec 08, 2004 12.00 12.00 11.91 11.97 17,099 -0.08(-0.66%)
Dec 07, 2004 12.18 12.18 12.03 12.05 26,615 +0.04(+0.36%)
Dec 06, 2004 12.04 12.14 11.99 12.01 39,578 -0.17(-1.43%)
Dec 03, 2004 11.95 12.20 11.95 12.18 50,196 +0.14(+1.14%)
Dec 02, 2004 12.04 12.12 11.96 12.04 19,168 -0.03(-0.24%)
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.