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 (%)
Feb 28, 2017 26.31 26.46 26.31 26.38 724,792 +0.08(+0.29%)
Feb 27, 2017 26.21 26.33 26.21 26.31 422,874 -0.02(-0.06%)
Feb 24, 2017 26.20 26.34 26.18 26.32 1,107,387 -0.12(-0.45%)
Feb 23, 2017 26.40 26.46 26.40 26.44 809,884 +0.04(+0.16%)
Feb 22, 2017 26.30 26.42 26.28 26.40 456,654 -0.03(-0.10%)
Feb 21, 2017 26.31 26.42 26.31 26.42 311,108 +0.03(+0.13%)
Feb 17, 2017 26.39 26.39 26.39 0 +0.00(+0.00%)
Feb 16, 2017 26.30 26.40 26.30 26.39 426,803 +0.15(+0.58%)
Feb 15, 2017 26.03 26.24 26.02 26.24 474,419 +0.14(+0.55%)
Feb 14, 2017 26.10 26.11 25.98 26.09 674,656 -0.07(-0.26%)
Feb 13, 2017 26.17 26.20 26.10 26.16 636,707 -0.04(-0.16%)
Feb 10, 2017 26.07 26.22 26.06 26.20 394,706 +0.01(+0.03%)
Feb 09, 2017 26.14 26.20 26.09 26.20 523,666 +0.05(+0.20%)
Feb 08, 2017 26.08 26.18 26.04 26.14 355,961 +0.05(+0.20%)
Feb 07, 2017 26.07 26.11 26.04 26.09 567,159 +0.00(+0.00%)
Feb 06, 2017 26.01 26.11 25.98 26.09 665,336 -0.09(-0.32%)
Feb 03, 2017 26.13 26.21 26.10 26.18 655,519 +0.15(+0.59%)
Feb 02, 2017 26.07 26.14 25.96 26.02 949,295 -0.10(-0.39%)
Feb 01, 2017 26.24 26.24 26.03 26.13 925,009 +0.01(+0.03%)
Jan 31, 2017 26.03 26.16 26.00 26.12 1,367,005 +0.10(+0.39%)
Jan 30, 2017 25.86 26.04 25.83 26.02 997,837 -0.09(-0.33%)
Jan 27, 2017 26.07 26.12 26.00 26.10 651,051 +0.00(+0.00%)
Jan 26, 2017 26.23 26.24 26.08 26.10 945,054 +0.02(+0.07%)
Jan 25, 2017 25.96 26.11 25.94 26.08 1,051,285 +0.36(+1.39%)
Jan 24, 2017 25.68 25.75 25.67 25.73 833,456 +0.01(+0.03%)
Jan 23, 2017 25.63 25.74 25.57 25.72 2,323,828 +0.00(+0.00%)
Jan 20, 2017 25.58 25.72 25.56 25.72 1,129,121 +0.15(+0.60%)
Jan 19, 2017 25.58 25.60 25.46 25.57 853,464 -0.16(-0.63%)
Jan 18, 2017 25.71 25.78 25.67 25.73 1,405,066 -0.08(-0.30%)
Jan 17, 2017 25.84 25.84 25.74 25.80 814,454 -0.14(-0.52%)
Jan 13, 2017 25.94 25.94 25.94 0 +0.10(+0.39%)
Jan 12, 2017 25.79 25.85 25.74 25.84 1,012,697 +0.12(+0.46%)
Jan 11, 2017 25.57 25.73 25.55 25.72 2,378,737 +0.01(+0.03%)
Jan 10, 2017 25.67 25.74 25.64 25.71 1,334,508 +0.03(+0.13%)
Jan 09, 2017 25.60 25.69 25.55 25.68 627,055 +0.04(+0.17%)
Jan 06, 2017 25.57 25.69 25.55 25.63 648,142 -0.05(-0.20%)
Jan 05, 2017 25.52 25.72 25.50 25.68 757,793 +0.31(+1.21%)
Jan 04, 2017 25.15 25.39 25.14 25.38 811,407 +0.25(+0.98%)
Jan 03, 2017 25.03 25.15 24.93 25.13 1,467,686 +0.09(+0.37%)
Dec 30, 2016 25.04 25.04 25.04 0 +0.13(+0.51%)
Dec 29, 2016 24.95 25.00 24.90 24.91 660,272 +0.15(+0.62%)
Dec 28, 2016 24.89 24.89 24.74 24.76 584,870 -0.10(-0.41%)
Dec 27, 2016 24.91 24.91 24.84 24.86 392,416 +0.00(+0.00%)
Dec 23, 2016 24.86 24.86 24.86 0 +0.02(+0.07%)
Dec 22, 2016 24.88 24.90 24.81 24.84 647,363 +0.05(+0.21%)
Dec 21, 2016 24.86 24.89 24.75 24.79 816,643 -0.02(-0.07%)
Dec 20, 2016 24.79 24.85 24.74 24.81 583,391 +0.07(+0.27%)
Dec 19, 2016 24.78 24.92 24.74 24.74 971,691 +0.00(+0.00%)
Dec 16, 2016 24.64 24.85 24.64 24.74 1,747,815 +0.16(+0.66%)
Dec 15, 2016 24.58 24.63 24.51 24.58 1,157,526 -0.08(-0.31%)
Dec 14, 2016 24.96 25.03 24.62 24.66 1,011,361 -0.34(-1.36%)
Dec 13, 2016 24.90 25.07 24.90 25.00 711,734 +0.38(+1.55%)
Dec 12, 2016 24.62 24.68 24.51 24.62 611,146 -0.13(-0.51%)
Dec 09, 2016 24.58 24.78 24.58 24.74 1,382,983 +0.34(+1.39%)
Dec 08, 2016 24.33 24.43 24.28 24.40 2,061,853 -0.20(-0.79%)
Dec 07, 2016 24.46 24.63 24.42 24.60 1,005,674 +0.09(+0.38%)
Dec 06, 2016 24.34 24.54 24.32 24.51 1,010,193 +0.18(+0.73%)
Dec 05, 2016 24.28 24.37 24.21 24.33 3,161,593 +0.28(+1.17%)
Dec 02, 2016 23.91 24.08 23.90 24.05 888,251 +0.11(+0.46%)
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.