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 (%)
Jul 29, 2022 41.39 41.70 41.29 41.68 1,379,612 +0.38(+0.93%)
Jul 28, 2022 40.93 41.40 40.82 41.30 930,707 +0.33(+0.80%)
Jul 27, 2022 40.69 40.99 40.41 40.97 1,397,078 +0.46(+1.14%)
Jul 26, 2022 40.69 40.78 40.51 40.51 621,721 -0.22(-0.54%)
Jul 25, 2022 40.72 40.80 40.61 40.73 482,820 +0.19(+0.47%)
Jul 22, 2022 40.73 40.98 40.38 40.54 683,933 -0.12(-0.28%)
Jul 21, 2022 40.11 40.69 40.03 40.66 840,547 +0.61(+1.53%)
Jul 20, 2022 40.32 40.34 39.92 40.04 932,540 -0.44(-1.09%)
Jul 19, 2022 40.35 40.53 40.29 40.48 1,047,971 +1.09(+2.77%)
Jul 18, 2022 39.94 39.98 39.31 39.39 1,023,829 -0.16(-0.41%)
Jul 15, 2022 39.11 39.56 39.02 39.55 1,167,218 +0.67(+1.73%)
Jul 14, 2022 38.60 38.91 38.37 38.88 1,870,560 -0.45(-1.15%)
Jul 13, 2022 38.96 39.44 38.91 39.33 940,545 -0.16(-0.41%)
Jul 12, 2022 39.38 39.76 39.38 39.50 1,210,685 +0.01(+0.02%)
Jul 11, 2022 39.41 39.73 39.32 39.49 968,899 -0.19(-0.48%)
Jul 08, 2022 39.52 39.87 39.41 39.68 957,516 -0.02(-0.05%)
Jul 07, 2022 39.57 39.75 39.54 39.70 904,765 +0.19(+0.49%)
Jul 06, 2022 39.36 39.60 39.25 39.51 998,547 +0.14(+0.37%)
Jul 05, 2022 38.98 39.37 38.86 39.36 1,079,444 -0.49(-1.23%)
Jul 01, 2022 39.31 39.87 39.25 39.85 1,094,203 +0.05(+0.12%)
Jun 30, 2022 39.29 39.85 39.18 39.80 1,409,102 +0.07(+0.17%)
Jun 29, 2022 39.70 39.97 39.60 39.74 969,569 +0.34(+0.88%)
Jun 28, 2022 39.97 40.07 39.38 39.39 1,161,015 -0.68(-1.70%)
Jun 27, 2022 39.91 40.24 39.79 40.07 1,745,076 -0.03(-0.07%)
Jun 24, 2022 39.56 40.11 39.54 40.10 1,432,180 +1.56(+4.05%)
Jun 23, 2022 38.39 38.56 38.18 38.54 1,020,574 +0.04(+0.10%)
Jun 22, 2022 38.11 38.76 38.11 38.50 1,364,099 +0.34(+0.88%)
Jun 21, 2022 38.34 38.45 38.15 38.16 1,191,464 +0.31(+0.81%)
Jun 17, 2022 38.15 38.30 37.66 37.86 1,182,054 -0.06(-0.15%)
Jun 16, 2022 37.94 38.18 37.82 37.91 2,405,706 -0.29(-0.75%)
Jun 15, 2022 38.07 38.46 37.57 38.20 2,081,887 +0.54(+1.43%)
Jun 14, 2022 38.24 38.30 37.42 37.67 1,680,689 -0.62(-1.63%)
Jun 13, 2022 38.53 38.75 38.25 38.29 3,023,272 -1.13(-2.87%)
Jun 10, 2022 39.47 39.61 39.21 39.42 1,434,714 -0.85(-2.12%)
Jun 09, 2022 41.09 41.23 40.27 40.27 1,424,455 -0.84(-2.03%)
Jun 08, 2022 41.30 41.51 41.09 41.11 745,826 -0.76(-1.82%)
Jun 07, 2022 41.54 41.96 41.50 41.87 1,137,624 -0.19(-0.45%)
Jun 06, 2022 42.69 42.75 41.96 42.06 1,012,579 -0.18(-0.42%)
Jun 03, 2022 42.44 42.49 42.15 42.24 806,480 -0.61(-1.43%)
Jun 02, 2022 42.39 42.85 42.18 42.85 1,157,893 +0.94(+2.24%)
Jun 01, 2022 42.71 42.71 41.84 41.91 1,227,160 -0.89(-2.09%)
May 31, 2022 42.78 43.07 42.65 42.80 1,114,667 -0.21(-0.48%)
May 27, 2022 42.77 43.03 42.73 43.01 1,019,515 +0.57(+1.35%)
May 26, 2022 42.24 42.48 42.17 42.43 1,447,315 +0.52(+1.23%)
May 25, 2022 41.95 42.13 41.73 41.92 1,451,293 -0.33(-0.78%)
May 24, 2022 42.10 42.35 42.02 42.25 1,659,459 +0.41(+0.99%)
May 23, 2022 41.54 41.95 41.51 41.83 1,004,196 +0.80(+1.95%)
May 20, 2022 41.12 41.14 40.59 41.03 1,394,948 -0.13(-0.32%)
May 19, 2022 40.64 41.40 40.64 41.17 1,564,089 +0.11(+0.27%)
May 18, 2022 41.26 41.43 41.00 41.05 1,269,219 -0.71(-1.71%)
May 17, 2022 41.85 41.85 41.56 41.77 1,181,338 +0.50(+1.21%)
May 16, 2022 41.05 41.45 40.98 41.27 1,357,778 +0.09(+0.23%)
May 13, 2022 40.81 41.31 40.77 41.17 1,452,762 +0.78(+1.93%)
May 12, 2022 40.32 40.87 40.15 40.39 2,996,722 -0.16(-0.39%)
May 11, 2022 40.83 41.33 40.51 40.55 2,567,253 -0.43(-1.05%)
May 10, 2022 41.35 41.42 40.82 40.99 2,371,472 +0.47(+1.16%)
May 09, 2022 41.10 41.11 40.40 40.52 2,784,606 -1.37(-3.28%)
May 06, 2022 41.98 42.25 41.70 41.89 2,066,897 -0.65(-1.52%)
May 05, 2022 43.04 43.11 42.26 42.54 2,154,772 -1.17(-2.69%)
May 04, 2022 43.00 43.73 42.50 43.71 2,485,943 +0.50(+1.15%)
May 03, 2022 43.36 43.44 43.11 43.21 1,535,776 -0.11(-0.26%)
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.