Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

48.84 +0.07 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.86	34.89	34.55	34.78	1,907,006	+0.19(+0.55%)
May 28, 2020	34.57	34.95	34.57	34.59	751,512	+0.47(+1.38%)
May 27, 2020	34.30	34.30	33.85	34.12	1,678,280	-0.19(-0.56%)
May 26, 2020	34.60	34.60	34.30	34.31	861,643	+0.38(+1.12%)
May 22, 2020	33.80	33.95	33.67	33.93	708,367	-0.18(-0.53%)
May 21, 2020	34.27	34.44	34.04	34.11	1,417,581	-0.28(-0.82%)
May 20, 2020	34.33	34.50	34.26	34.39	618,956	+0.58(+1.72%)
May 19, 2020	34.05	34.14	33.79	33.81	749,621	-0.18(-0.53%)
May 18, 2020	33.75	34.14	33.75	33.99	740,594	+0.84(+2.55%)
May 15, 2020	33.10	33.30	33.00	33.15	780,514	+0.03(+0.08%)
May 14, 2020	32.69	33.14	32.60	33.12	1,467,209	-0.25(-0.76%)
May 13, 2020	33.74	33.81	33.23	33.37	651,645	-0.24(-0.70%)
May 12, 2020	34.11	34.12	33.58	33.61	855,771	-0.33(-0.96%)
May 11, 2020	33.59	33.98	33.49	33.94	429,641	+0.12(+0.35%)
May 08, 2020	33.70	33.84	33.58	33.82	531,908	+0.52(+1.55%)
May 07, 2020	33.30	33.48	33.09	33.30	1,882,525	+0.31(+0.94%)
May 06, 2020	33.28	33.28	32.99	32.99	2,618,516	+0.15(+0.44%)
May 05, 2020	32.97	33.12	32.83	32.85	980,798	-0.25(-0.74%)
May 04, 2020	33.03	33.11	32.77	33.09	775,041	+0.05(+0.16%)

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.