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 26.29 26.44 26.29 26.36 725,334 +0.08(+0.29%)
Feb 27, 2017 26.19 26.31 26.19 26.29 423,190 -0.02(-0.06%)
Feb 24, 2017 26.18 26.32 26.16 26.30 1,108,215 -0.12(-0.45%)
Feb 23, 2017 26.38 26.44 26.38 26.42 810,489 +0.04(+0.16%)
Feb 22, 2017 26.28 26.40 26.26 26.38 456,995 -0.03(-0.10%)
Feb 21, 2017 26.29 26.40 26.29 26.40 311,341 +0.03(+0.13%)
Feb 17, 2017 26.37 26.37 26.37 0 +0.00(+0.00%)
Feb 16, 2017 26.28 26.38 26.28 26.37 427,123 +0.15(+0.58%)
Feb 15, 2017 26.01 26.22 26.00 26.22 474,774 +0.14(+0.55%)
Feb 14, 2017 26.08 26.09 25.96 26.07 675,160 -0.07(-0.26%)
Feb 13, 2017 26.15 26.18 26.08 26.14 637,183 -0.04(-0.16%)
Feb 10, 2017 26.05 26.20 26.04 26.18 395,001 +0.01(+0.03%)
Feb 09, 2017 26.12 26.18 26.07 26.18 524,058 +0.05(+0.20%)
Feb 08, 2017 26.06 26.16 26.02 26.12 356,228 +0.05(+0.20%)
Feb 07, 2017 26.05 26.09 26.02 26.07 567,583 +0.00(+0.00%)
Feb 06, 2017 25.99 26.09 25.96 26.07 665,834 -0.08(-0.32%)
Feb 03, 2017 26.11 26.19 26.08 26.16 656,009 +0.15(+0.59%)
Feb 02, 2017 26.05 26.12 25.94 26.01 950,005 -0.10(-0.39%)
Feb 01, 2017 26.22 26.22 26.01 26.11 925,701 +0.01(+0.03%)
Jan 31, 2017 26.01 26.14 25.98 26.10 1,368,027 +0.10(+0.39%)
Jan 30, 2017 25.84 26.02 25.81 26.00 998,583 -0.09(-0.33%)
Jan 27, 2017 26.05 26.10 25.98 26.08 651,538 +0.00(+0.00%)
Jan 26, 2017 26.21 26.22 26.07 26.08 945,761 +0.02(+0.07%)
Jan 25, 2017 25.94 26.09 25.92 26.07 1,052,071 +0.36(+1.39%)
Jan 24, 2017 25.66 25.73 25.65 25.71 834,080 +0.01(+0.03%)
Jan 23, 2017 25.61 25.73 25.56 25.70 2,325,566 +0.00(+0.00%)
Jan 20, 2017 25.56 25.70 25.54 25.70 1,129,965 +0.15(+0.60%)
Jan 19, 2017 25.56 25.58 25.44 25.55 854,102 -0.16(-0.63%)
Jan 18, 2017 25.69 25.76 25.65 25.71 1,406,116 -0.08(-0.30%)
Jan 17, 2017 25.82 25.82 25.73 25.78 815,063 -0.14(-0.52%)
Jan 13, 2017 25.92 25.92 25.92 0 +0.10(+0.39%)
Jan 12, 2017 25.77 25.83 25.72 25.82 1,013,455 +0.12(+0.46%)
Jan 11, 2017 25.56 25.71 25.53 25.70 2,380,516 +0.01(+0.03%)
Jan 10, 2017 25.65 25.73 25.62 25.69 1,335,506 +0.03(+0.13%)
Jan 09, 2017 25.58 25.67 25.53 25.66 627,524 +0.04(+0.17%)
Jan 06, 2017 25.55 25.67 25.53 25.61 648,626 -0.05(-0.20%)
Jan 05, 2017 25.50 25.70 25.48 25.67 758,359 +0.31(+1.21%)
Jan 04, 2017 25.13 25.37 25.12 25.36 812,014 +0.25(+0.98%)
Jan 03, 2017 25.01 25.13 24.91 25.11 1,468,783 +0.09(+0.37%)
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%)
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.