Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.99 18.08 17.96 18.01 219,948 +0.06(+0.34%)
Jul 30, 2012 17.88 18.02 17.88 17.95 236,745 -0.09(-0.51%)
Jul 27, 2012 17.88 18.14 17.86 18.04 258,247 +0.33(+1.88%)
Jul 26, 2012 17.70 17.76 17.65 17.71 114,077 +0.48(+2.78%)
Jul 25, 2012 17.26 17.28 17.17 17.23 106,053 +0.15(+0.91%)
Jul 24, 2012 17.17 17.19 16.94 17.07 127,921 -0.15(-0.85%)
Jul 23, 2012 17.12 17.26 17.10 17.22 202,559 -0.32(-1.85%)
Jul 20, 2012 17.56 17.61 17.50 17.55 104,565 -0.29(-1.60%)
Jul 19, 2012 17.79 17.86 17.74 17.83 104,795 +0.16(+0.92%)
Jul 18, 2012 17.51 17.70 17.50 17.67 86,776 +0.13(+0.74%)
Jul 17, 2012 17.55 17.58 17.34 17.54 136,258 +0.10(+0.59%)
Jul 16, 2012 17.38 17.49 17.31 17.44 104,508 +0.01(+0.04%)
Jul 13, 2012 17.23 17.44 17.23 17.43 276,731 +0.19(+1.08%)
Jul 12, 2012 17.19 17.31 17.12 17.24 229,187 -0.15(-0.89%)
Jul 11, 2012 17.38 17.43 17.29 17.40 387,995 +0.04(+0.22%)
Jul 10, 2012 17.50 17.53 17.34 17.36 148,544 -0.09(-0.49%)
Jul 09, 2012 17.42 17.45 17.37 17.45 248,565 -0.02(-0.13%)
Jul 06, 2012 17.50 17.53 17.41 17.47 206,704 -0.19(-1.05%)
Jul 05, 2012 17.65 17.69 17.56 17.65 75,834 -0.31(-1.72%)
Jul 03, 2012 17.80 17.98 17.79 17.96 484,271 +0.18(+1.00%)
Jul 02, 2012 17.70 17.79 17.62 17.79 364,381 +0.06(+0.35%)
Jun 29, 2012 17.65 17.72 17.61 17.72 196,843 +0.56(+3.24%)
Jun 28, 2012 17.07 17.19 16.99 17.17 203,347 -0.05(-0.31%)
Jun 27, 2012 17.13 17.24 17.11 17.22 448,338 +0.09(+0.50%)
Jun 26, 2012 17.06 17.21 17.01 17.14 461,943 +0.10(+0.59%)
Jun 25, 2012 17.07 17.07 16.97 17.04 134,452 -0.32(-1.83%)
Jun 22, 2012 17.38 17.38 17.22 17.35 1,245,516 +0.13(+0.76%)
Jun 21, 2012 17.56 17.58 17.21 17.22 228,114 -0.33(-1.88%)
Jun 20, 2012 17.51 17.69 17.43 17.55 224,579 -0.03(-0.17%)
Jun 19, 2012 17.41 17.69 17.41 17.58 131,641 +0.40(+2.32%)
Jun 18, 2012 17.18 17.27 17.15 17.18 114,346 -0.06(-0.35%)
Jun 15, 2012 17.12 17.27 17.12 17.24 295,835 +0.08(+0.44%)
Jun 14, 2012 17.08 17.21 17.05 17.17 445,653 +0.02(+0.09%)
Jun 13, 2012 17.02 17.27 16.98 17.15 1,420,618 +0.07(+0.40%)
Jun 12, 2012 16.95 17.09 16.82 17.08 204,842 +0.27(+1.61%)
Jun 11, 2012 17.08 17.09 16.81 16.81 555,512 -0.13(-0.76%)
Jun 08, 2012 16.75 16.97 16.73 16.94 235,258 -0.02(-0.13%)
Jun 07, 2012 17.10 17.12 16.96 16.96 177,903 +0.03(+0.18%)
Jun 06, 2012 16.56 16.94 16.56 16.93 464,576 +0.51(+3.12%)
Jun 05, 2012 16.42 16.49 16.32 16.42 2,008,676 -0.05(-0.27%)
Jun 04, 2012 16.53 16.57 16.38 16.47 405,982 -0.04(-0.23%)
Jun 01, 2012 16.55 16.61 16.43 16.51 718,903 -0.24(-1.44%)
May 31, 2012 16.81 16.81 16.60 16.75 678,574 -0.05(-0.31%)
May 30, 2012 16.96 16.96 16.79 16.80 201,359 -0.26(-1.50%)
May 29, 2012 17.10 17.15 16.96 17.05 347,999 +0.13(+0.76%)
May 25, 2012 16.87 16.98 16.87 16.93 401,720 +0.00(+0.00%)
May 24, 2012 16.99 17.05 16.84 16.93 257,249 -0.14(-0.84%)
May 23, 2012 17.11 17.12 16.83 17.07 215,245 -0.13(-0.74%)
May 22, 2012 17.31 17.42 17.14 17.20 1,346,450 -0.07(-0.39%)
May 21, 2012 17.08 17.27 17.06 17.27 299,029 +0.29(+1.68%)
May 18, 2012 17.08 17.11 16.93 16.98 730,057 -0.02(-0.09%)
May 17, 2012 17.14 17.18 16.99 16.99 441,180 -0.16(-0.92%)
May 16, 2012 17.32 17.39 17.14 17.15 280,284 -0.05(-0.31%)
May 15, 2012 17.33 17.40 17.19 17.21 291,943 -0.17(-1.00%)
May 14, 2012 17.45 17.49 17.38 17.38 255,836 -0.32(-1.83%)
May 11, 2012 17.63 17.84 17.63 17.70 252,909 -0.04(-0.21%)
May 10, 2012 17.81 17.84 17.71 17.74 416,977 -0.05(-0.30%)
May 09, 2012 17.70 17.85 17.60 17.79 436,256 -0.26(-1.42%)
May 08, 2012 18.06 18.09 17.93 18.05 380,983 -0.22(-1.20%)
May 07, 2012 18.20 18.29 18.16 18.27 256,806 -0.02(-0.12%)
May 04, 2012 18.48 18.53 18.23 18.29 689,978 -0.18(-0.98%)
May 03, 2012 18.64 18.65 18.46 18.47 224,998 -0.17(-0.93%)
May 02, 2012 18.63 18.67 18.54 18.64 446,773 -0.17(-0.88%)
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.