Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.68 16.74 16.57 16.71 94,325 -0.06(-0.35%)
Sep 28, 2006 16.79 16.79 16.65 16.77 181,480 +0.01(+0.09%)
Sep 27, 2006 16.85 16.85 16.61 16.75 122,595 +0.01(+0.04%)
Sep 26, 2006 16.62 16.74 16.58 16.74 146,039 +0.10(+0.61%)
Sep 25, 2006 16.64 16.66 16.41 16.64 225,609 +0.09(+0.53%)
Sep 22, 2006 16.60 16.63 16.50 16.56 140,798 +0.03(+0.18%)
Sep 21, 2006 16.61 16.61 16.42 16.53 333,173 +0.07(+0.40%)
Sep 20, 2006 16.29 16.51 16.29 16.46 263,670 +0.24(+1.48%)
Sep 19, 2006 16.32 16.32 16.11 16.22 102,737 -0.08(-0.49%)
Sep 18, 2006 16.20 16.30 16.11 16.30 238,572 +0.17(+1.03%)
Sep 15, 2006 16.16 16.16 16.03 16.13 98,324 +0.01(+0.04%)
Sep 14, 2006 16.21 16.21 16.09 16.13 212,508 -0.12(-0.71%)
Sep 13, 2006 16.14 16.27 16.14 16.24 84,948 +0.04(+0.22%)
Sep 12, 2006 16.11 16.24 16.10 16.21 686,067 +0.12(+0.72%)
Sep 11, 2006 16.16 16.16 15.99 16.09 143,281 -0.07(-0.40%)
Sep 08, 2006 16.23 16.23 16.05 16.16 136,661 +0.07(+0.45%)
Sep 07, 2006 16.26 16.26 15.96 16.08 108,943 -0.25(-1.51%)
Sep 06, 2006 16.35 16.40 16.25 16.33 121,354 -0.17(-1.01%)
Sep 05, 2006 16.48 16.50 16.39 16.50 149,073 +0.00(+0.00%)
Sep 01, 2006 16.42 16.51 16.36 16.50 88,533 +0.07(+0.44%)
Aug 31, 2006 16.42 16.46 16.35 16.42 57,781 -0.04(-0.22%)
Aug 30, 2006 16.53 16.53 16.40 16.46 112,804 +0.01(+0.04%)
Aug 29, 2006 16.43 16.49 16.24 16.45 172,378 +0.20(+1.20%)
Aug 28, 2006 16.21 16.28 16.12 16.26 30,200 +0.12(+0.72%)
Aug 25, 2006 16.13 16.21 16.13 16.14 22,616 +0.01(+0.09%)
Aug 24, 2006 16.28 16.29 16.09 16.13 42,474 +0.03(+0.18%)
Aug 23, 2006 15.99 16.27 15.99 16.10 35,027 -0.07(-0.40%)
Aug 22, 2006 16.13 16.24 16.07 16.16 48,955 -0.13(-0.80%)
Aug 21, 2006 16.34 16.34 16.23 16.29 72,123 +0.06(+0.36%)
Aug 18, 2006 16.25 16.29 16.11 16.24 73,088 -0.07(-0.44%)
Aug 17, 2006 16.32 16.37 16.21 16.31 130,594 -0.01(-0.04%)
Aug 16, 2006 16.30 16.32 16.24 16.32 105,495 +0.17(+1.08%)
Aug 15, 2006 15.99 16.14 15.99 16.14 92,946 +0.41(+2.58%)
Aug 14, 2006 15.84 15.86 15.74 15.74 31,855 +0.09(+0.56%)
Aug 11, 2006 15.75 15.75 15.61 15.65 107,978 -0.12(-0.78%)
Aug 10, 2006 15.74 15.80 15.63 15.77 157,209 -0.07(-0.46%)
Aug 09, 2006 15.84 15.99 15.76 15.84 92,257 +0.11(+0.69%)
Aug 08, 2006 15.90 15.90 15.66 15.74 273,599 -0.09(-0.60%)
Aug 07, 2006 15.92 15.92 15.77 15.83 104,392 -0.08(-0.50%)
Aug 04, 2006 15.74 16.07 15.74 15.91 136,661 +0.10(+0.64%)
Aug 03, 2006 15.84 15.92 15.66 15.81 525,686 -0.12(-0.77%)
Aug 02, 2006 15.93 15.95 15.84 15.93 170,448 +0.07(+0.46%)
Aug 01, 2006 15.88 15.96 15.65 15.86 164,242 -0.10(-0.64%)
Jul 31, 2006 15.95 15.99 15.90 15.96 62,883 +0.06(+0.36%)
Jul 28, 2006 15.68 15.92 15.68 15.90 28,959 +0.33(+2.14%)
Jul 27, 2006 19.56 15.95 15.54 15.57 20,409 -0.04(-0.23%)
Jul 26, 2006 15.52 15.66 15.39 15.61 32,958 +0.13(+0.84%)
Jul 25, 2006 15.49 15.51 15.31 15.47 57,091 +0.09(+0.57%)
Jul 24, 2006 15.37 15.47 15.30 15.39 120,251 +0.15(+0.95%)
Jul 21, 2006 15.21 15.32 15.17 15.24 29,373 +0.07(+0.48%)
Jul 20, 2006 15.34 15.34 15.16 15.17 49,507 +0.02(+0.14%)
Jul 19, 2006 14.72 15.24 14.72 15.15 48,955 +0.20(+1.36%)
Jul 18, 2006 14.90 14.95 14.66 14.95 83,431 +0.03(+0.19%)
Jul 17, 2006 14.79 14.94 14.79 14.92 51,437 -0.18(-1.20%)
Jul 14, 2006 15.03 15.21 14.99 15.10 194,718 -0.01(-0.05%)
Jul 13, 2006 15.30 15.34 15.10 15.10 193,753 -0.27(-1.75%)
Jul 12, 2006 15.58 15.58 15.32 15.37 231,676 -0.17(-1.07%)
Jul 11, 2006 15.39 15.55 15.36 15.54 170,723 +0.03(+0.19%)
Jul 10, 2006 15.35 15.53 15.35 15.51 41,095 +0.07(+0.47%)
Jul 07, 2006 15.55 15.58 15.37 15.44 77,639 -0.20(-1.25%)
Jul 06, 2006 11.62 15.63 15.23 15.63 141,902 +0.20(+1.27%)
Jul 05, 2006 15.44 15.46 15.28 15.44 223,540 -0.23(-1.48%)
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.