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 (%)
Jul 31, 2020 38.05 38.10 37.15 37.40 1,053,350 -0.82(-2.15%)
Jul 30, 2020 37.88 38.22 37.59 38.22 1,393,111 -0.36(-0.93%)
Jul 29, 2020 38.25 38.62 38.20 38.58 914,054 +0.47(+1.23%)
Jul 28, 2020 38.23 38.33 38.09 38.11 524,024 -0.13(-0.34%)
Jul 27, 2020 38.05 38.27 38.02 38.24 597,685 +0.49(+1.30%)
Jul 24, 2020 37.74 37.83 37.63 37.75 550,299 -0.29(-0.75%)
Jul 23, 2020 38.35 38.37 37.97 38.04 608,593 -0.42(-1.10%)
Jul 22, 2020 38.25 38.48 38.19 38.46 780,728 +0.56(+1.49%)
Jul 21, 2020 38.00 38.07 37.85 37.90 857,454 -0.14(-0.36%)
Jul 20, 2020 37.92 38.05 37.80 38.04 544,547 +0.28(+0.73%)
Jul 17, 2020 37.69 37.80 37.65 37.76 210,670 +0.18(+0.49%)
Jul 16, 2020 37.40 37.64 37.40 37.58 470,794 -0.01(-0.02%)
Jul 15, 2020 37.70 37.90 37.53 37.58 1,133,926 +0.24(+0.64%)
Jul 14, 2020 36.88 37.40 36.88 37.34 1,566,870 +0.54(+1.48%)
Jul 13, 2020 37.14 37.30 36.75 36.80 1,028,654 -0.30(-0.82%)
Jul 10, 2020 36.97 37.16 36.82 37.10 2,044,171 +0.34(+0.93%)
Jul 09, 2020 37.16 37.16 36.58 36.76 799,730 -0.28(-0.75%)
Jul 08, 2020 36.74 37.04 36.72 37.04 721,665 +0.46(+1.26%)
Jul 07, 2020 36.79 36.86 36.53 36.58 389,358 -0.41(-1.10%)
Jul 06, 2020 36.89 36.98 36.80 36.98 667,627 +0.54(+1.47%)
Jul 02, 2020 36.44 36.60 36.36 36.45 706,676 +0.12(+0.33%)
Jul 01, 2020 36.17 36.38 36.07 36.33 904,933 +0.38(+1.05%)
Jun 30, 2020 35.77 36.09 35.77 35.95 1,439,712 +0.08(+0.23%)
Jun 29, 2020 35.92 35.95 35.75 35.87 1,235,288 +0.14(+0.39%)
Jun 26, 2020 36.16 36.17 35.67 35.73 1,199,432 -0.47(-1.30%)
Jun 25, 2020 35.66 36.21 35.52 36.20 1,012,837 +0.55(+1.55%)
Jun 24, 2020 36.18 36.22 35.57 35.65 985,633 -0.76(-2.08%)
Jun 23, 2020 36.62 36.66 36.38 36.40 931,346 +0.03(+0.08%)
Jun 22, 2020 36.29 36.44 36.16 36.38 696,751 +0.23(+0.64%)
Jun 19, 2020 36.58 36.58 36.03 36.14 993,530 -0.02(-0.05%)
Jun 18, 2020 36.14 36.28 36.02 36.16 642,172 -0.08(-0.23%)
Jun 17, 2020 36.31 36.35 36.09 36.25 927,367 +0.49(+1.37%)
Jun 16, 2020 35.86 35.91 35.37 35.76 2,318,878 +0.36(+1.02%)
Jun 15, 2020 34.86 35.55 34.76 35.40 1,224,934 +0.34(+0.98%)
Jun 12, 2020 35.39 35.44 34.65 35.05 1,531,178 +0.33(+0.94%)
Jun 11, 2020 35.68 35.80 34.65 34.73 2,940,396 -1.42(-3.92%)
Jun 10, 2020 36.43 36.53 36.11 36.14 809,114 -0.05(-0.15%)
Jun 09, 2020 36.01 36.35 36.01 36.20 776,509 +0.07(+0.20%)
Jun 08, 2020 35.84 36.12 35.75 36.12 804,804 +0.43(+1.20%)
Jun 05, 2020 35.73 35.91 35.56 35.70 2,006,140 -0.05(-0.13%)
Jun 04, 2020 35.66 35.88 35.60 35.74 781,945 -0.23(-0.63%)
Jun 03, 2020 35.60 36.06 35.46 35.97 1,313,162 +0.60(+1.69%)
Jun 02, 2020 35.12 35.37 35.05 35.37 962,296 +0.15(+0.41%)
Jun 01, 2020 34.89 35.28 34.89 35.23 1,813,233 +0.44(+1.28%)
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.