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 (%)
May 31, 2017 29.78 29.84 29.67 29.69 808,787 +0.15(+0.52%)
May 30, 2017 29.48 29.58 29.45 29.54 726,911 -0.11(-0.37%)
May 26, 2017 29.54 29.71 29.54 29.65 671,414 -0.02(-0.06%)
May 25, 2017 29.71 29.80 29.62 29.66 1,033,368 +0.03(+0.11%)
May 24, 2017 29.54 29.65 29.51 29.63 956,539 -0.05(-0.17%)
May 23, 2017 29.75 29.78 29.64 29.68 2,386,528 -0.09(-0.31%)
May 22, 2017 29.84 29.88 29.72 29.77 1,341,255 +0.17(+0.57%)
May 19, 2017 29.48 29.62 29.47 29.60 433,857 +0.43(+1.46%)
May 18, 2017 29.03 29.20 29.03 29.18 1,284,494 +0.07(+0.23%)
May 17, 2017 29.37 29.43 29.10 29.11 881,402 -0.42(-1.41%)
May 16, 2017 29.48 29.54 29.42 29.53 419,017 +0.35(+1.19%)
May 15, 2017 29.08 29.20 29.08 29.18 700,488 +0.11(+0.38%)
May 12, 2017 28.88 29.10 28.86 29.07 796,032 +0.24(+0.83%)
May 11, 2017 28.77 28.83 28.72 28.83 1,010,575 -0.03(-0.12%)
May 10, 2017 28.83 28.87 28.75 28.86 1,009,458 -0.06(-0.21%)
May 09, 2017 28.91 28.97 28.83 28.92 1,752,836 +0.01(+0.03%)
May 08, 2017 28.97 28.97 28.88 28.91 933,222 -0.36(-1.22%)
May 05, 2017 29.01 29.27 28.97 29.27 884,150 +0.25(+0.85%)
May 04, 2017 28.72 29.03 28.69 29.03 1,052,812 +0.45(+1.58%)
May 03, 2017 28.68 28.69 28.57 28.57 856,343 +0.00(+0.00%)
May 02, 2017 28.46 28.59 28.41 28.57 938,943 +0.22(+0.78%)
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.