Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.16 -0.13 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 38.65 38.88 38.47 38.51 733,062 -0.13(-0.33%)
Aug 28, 2020 38.57 38.67 38.42 38.64 924,173 +0.06(+0.14%)
Aug 27, 2020 39.03 39.06 38.47 38.58 591,666 -0.35(-0.90%)
Aug 26, 2020 38.78 38.99 38.77 38.93 630,003 +0.22(+0.57%)
Aug 25, 2020 38.91 38.93 38.48 38.71 776,395 -0.04(-0.10%)
Aug 24, 2020 38.87 38.87 38.65 38.75 479,977 +0.26(+0.67%)
Aug 21, 2020 38.24 38.49 38.20 38.49 472,923 -0.21(-0.55%)
Aug 20, 2020 38.39 38.71 38.35 38.70 743,175 +0.17(+0.43%)
Aug 19, 2020 38.81 38.87 38.47 38.53 631,203 -0.09(-0.24%)
Aug 18, 2020 38.78 38.84 38.48 38.63 1,239,967 -0.08(-0.21%)
Aug 17, 2020 38.53 38.71 38.53 38.71 450,756 +0.42(+1.08%)
Aug 14, 2020 38.28 38.37 38.21 38.30 641,546 -0.25(-0.65%)
Aug 13, 2020 38.62 38.68 38.40 38.54 1,293,903 +0.00(+0.00%)
Aug 12, 2020 38.46 38.68 38.41 38.54 1,323,505 +0.93(+2.48%)
Aug 11, 2020 38.07 38.14 37.59 37.61 1,229,773 -0.25(-0.66%)
Aug 10, 2020 37.82 37.88 37.68 37.86 484,952 -0.06(-0.17%)
Aug 07, 2020 37.82 37.94 37.74 37.93 508,577 -0.12(-0.32%)
Aug 06, 2020 37.90 38.07 37.70 38.05 685,660 +0.02(+0.05%)
Aug 05, 2020 38.17 38.27 37.94 38.03 837,941 -0.01(-0.02%)
Aug 04, 2020 37.72 38.04 37.65 38.04 1,064,667 +0.05(+0.12%)
Aug 03, 2020 37.87 38.05 37.77 37.99 970,118 +0.59(+1.58%)
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%)
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.