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 (%)
Apr 28, 2017 28.31 28.33 28.22 28.25 867,748 -0.10(-0.36%)
Apr 27, 2017 28.31 28.39 28.28 28.35 683,175 +0.15(+0.54%)
Apr 26, 2017 28.17 28.30 28.17 28.20 636,740 +0.01(+0.03%)
Apr 25, 2017 28.06 28.21 28.03 28.19 874,511 +0.31(+1.10%)
Apr 24, 2017 27.79 27.89 27.76 27.89 837,293 +0.55(+2.02%)
Apr 21, 2017 27.23 27.35 27.23 27.33 599,958 +0.00(+0.00%)
Apr 20, 2017 27.33 27.41 27.31 27.33 729,609 +0.25(+0.91%)
Apr 19, 2017 27.17 27.20 27.07 27.09 782,137 -0.11(-0.41%)
Apr 18, 2017 27.20 27.21 27.04 27.20 663,252 -0.13(-0.47%)
Apr 17, 2017 27.31 27.33 27.21 27.33 511,603 +0.14(+0.53%)
Apr 13, 2017 27.21 27.28 27.16 27.18 774,562 -0.15(-0.56%)
Apr 12, 2017 27.27 27.38 27.24 27.33 966,860 +0.09(+0.34%)
Apr 11, 2017 27.15 27.24 27.08 27.24 630,326 +0.24(+0.88%)
Apr 10, 2017 27.02 27.08 26.99 27.00 492,843 -0.04(-0.16%)
Apr 07, 2017 26.99 27.07 26.97 27.04 585,113 -0.02(-0.06%)
Apr 06, 2017 27.10 27.14 27.03 27.06 528,122 +0.09(+0.32%)
Apr 05, 2017 27.10 27.17 26.97 26.98 548,742 -0.24(-0.87%)
Apr 04, 2017 27.10 27.22 27.06 27.21 652,914 +0.04(+0.16%)
Apr 03, 2017 27.21 27.22 27.00 27.17 816,176 -0.01(-0.03%)
Mar 31, 2017 27.19 27.27 27.17 27.18 826,492 -0.05(-0.19%)
Mar 30, 2017 27.33 27.38 27.21 27.23 648,383 -0.09(-0.31%)
Mar 29, 2017 27.18 27.32 27.18 27.32 673,947 -0.01(-0.03%)
Mar 28, 2017 27.35 27.44 27.30 27.33 814,530 -0.08(-0.28%)
Mar 27, 2017 27.33 27.43 27.31 27.40 512,145 +0.14(+0.53%)
Mar 24, 2017 27.19 27.29 27.17 27.26 861,098 +0.07(+0.25%)
Mar 23, 2017 27.08 27.26 27.08 27.19 650,414 +0.07(+0.25%)
Mar 22, 2017 27.02 27.18 27.02 27.12 552,770 +0.06(+0.22%)
Mar 21, 2017 27.42 27.43 27.04 27.06 725,948 -0.17(-0.62%)
Mar 20, 2017 27.30 27.33 27.22 27.23 542,277 -0.06(-0.22%)
Mar 17, 2017 27.27 27.38 27.24 27.29 477,999 +0.03(+0.12%)
Mar 16, 2017 27.16 27.26 27.15 27.26 566,581 +0.14(+0.50%)
Mar 15, 2017 26.80 27.13 26.80 27.12 629,597 +0.31(+1.17%)
Mar 14, 2017 26.78 26.83 26.76 26.81 675,037 -0.12(-0.44%)
Mar 13, 2017 26.85 26.94 26.85 26.93 1,450,264 +0.14(+0.51%)
Mar 10, 2017 26.70 26.80 26.68 26.79 1,472,476 +0.16(+0.61%)
Mar 09, 2017 26.51 26.64 26.49 26.63 1,558,538 +0.15(+0.58%)
Mar 08, 2017 26.53 26.57 26.47 26.48 579,298 -0.10(-0.38%)
Mar 07, 2017 26.43 26.60 26.43 26.58 487,886 -0.12(-0.45%)
Mar 06, 2017 26.71 26.71 26.62 26.70 586,023 -0.05(-0.19%)
Mar 03, 2017 26.67 26.80 26.63 26.75 611,755 +0.18(+0.67%)
Mar 02, 2017 26.61 26.70 26.57 26.57 724,776 -0.03(-0.10%)
Mar 01, 2017 26.41 26.63 26.38 26.59 695,903 +0.21(+0.81%)
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%)
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.