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 (%)
Sep 29, 2006 16.69 16.75 16.58 16.72 94,255 -0.06(-0.35%)
Sep 28, 2006 16.80 16.80 16.66 16.78 181,344 +0.01(+0.09%)
Sep 27, 2006 16.86 16.86 16.63 16.76 122,504 +0.01(+0.04%)
Sep 26, 2006 16.63 16.76 16.59 16.76 145,930 +0.10(+0.61%)
Sep 25, 2006 16.65 16.67 16.42 16.65 225,440 +0.09(+0.53%)
Sep 22, 2006 16.61 16.64 16.51 16.57 140,693 +0.03(+0.18%)
Sep 21, 2006 16.62 16.63 16.43 16.54 332,924 +0.07(+0.40%)
Sep 20, 2006 16.31 16.52 16.31 16.47 263,473 +0.24(+1.48%)
Sep 19, 2006 16.33 16.33 16.12 16.23 102,660 -0.08(-0.49%)
Sep 18, 2006 16.21 16.31 16.12 16.31 238,393 +0.17(+1.03%)
Sep 15, 2006 16.18 16.18 16.05 16.15 98,251 +0.01(+0.05%)
Sep 14, 2006 16.22 16.23 16.10 16.14 212,349 -0.12(-0.71%)
Sep 13, 2006 16.15 16.28 16.15 16.26 84,884 +0.04(+0.22%)
Sep 12, 2006 16.12 16.26 16.11 16.22 685,554 +0.12(+0.72%)
Sep 11, 2006 16.17 16.18 16.00 16.10 143,174 -0.07(-0.40%)
Sep 08, 2006 16.24 16.24 16.06 16.17 136,559 +0.07(+0.45%)
Sep 07, 2006 16.27 16.27 15.97 16.10 108,861 -0.25(-1.51%)
Sep 06, 2006 16.36 16.41 16.26 16.34 121,263 -0.17(-1.01%)
Sep 05, 2006 16.49 16.51 16.40 16.51 148,961 +0.00(+0.00%)
Sep 01, 2006 16.44 16.52 16.37 16.51 88,467 +0.07(+0.44%)
Aug 31, 2006 16.44 16.47 16.36 16.44 57,738 -0.04(-0.22%)
Aug 30, 2006 16.55 16.55 16.41 16.47 112,720 +0.01(+0.04%)
Aug 29, 2006 16.44 16.50 16.26 16.47 172,249 +0.20(+1.20%)
Aug 28, 2006 16.22 16.29 16.13 16.27 30,178 +0.12(+0.72%)
Aug 25, 2006 16.15 16.23 16.15 16.15 22,599 +0.01(+0.09%)
Aug 24, 2006 16.29 16.30 16.10 16.14 42,442 +0.03(+0.18%)
Aug 23, 2006 16.00 16.28 16.00 16.11 35,001 -0.07(-0.40%)
Aug 22, 2006 16.15 16.25 16.08 16.18 48,918 -0.13(-0.80%)
Aug 21, 2006 16.36 16.36 16.24 16.31 72,069 +0.06(+0.36%)
Aug 18, 2006 16.26 16.30 16.12 16.25 73,033 -0.07(-0.44%)
Aug 17, 2006 16.33 16.39 16.22 16.32 130,496 -0.01(-0.04%)
Aug 16, 2006 16.31 16.34 16.25 16.33 105,416 +0.17(+1.08%)
Aug 15, 2006 16.00 16.15 16.00 16.15 92,877 +0.41(+2.58%)
Aug 14, 2006 15.86 15.87 15.75 15.75 31,831 +0.09(+0.56%)
Aug 11, 2006 15.76 15.76 15.62 15.66 107,897 -0.12(-0.78%)
Aug 10, 2006 15.75 15.81 15.64 15.78 157,091 -0.07(-0.46%)
Aug 09, 2006 15.85 16.00 15.77 15.86 92,188 +0.11(+0.69%)
Aug 08, 2006 15.91 15.91 15.67 15.75 273,395 -0.09(-0.60%)
Aug 07, 2006 15.93 15.93 15.78 15.84 104,314 -0.08(-0.50%)
Aug 04, 2006 15.75 16.08 15.75 15.92 136,559 +0.10(+0.64%)
Aug 03, 2006 15.86 15.93 15.67 15.82 525,293 -0.12(-0.77%)
Aug 02, 2006 15.94 15.97 15.86 15.94 170,320 +0.07(+0.46%)
Aug 01, 2006 15.89 15.97 15.66 15.87 164,119 -0.10(-0.64%)
Jul 31, 2006 15.97 16.00 15.91 15.97 62,836 +0.06(+0.36%)
Jul 28, 2006 15.70 15.93 15.70 15.91 28,937 +0.33(+2.14%)
Jul 27, 2006 19.57 15.97 15.55 15.58 20,394 -0.04(-0.23%)
Jul 26, 2006 15.53 15.67 15.40 15.62 32,934 +0.13(+0.84%)
Jul 25, 2006 15.50 15.52 15.32 15.49 57,049 +0.09(+0.57%)
Jul 24, 2006 15.38 15.48 15.31 15.40 120,161 +0.15(+0.95%)
Jul 21, 2006 15.22 15.33 15.18 15.25 29,351 +0.07(+0.48%)
Jul 20, 2006 15.36 15.36 15.17 15.18 49,470 +0.02(+0.14%)
Jul 19, 2006 14.73 15.25 14.73 15.16 48,918 +0.20(+1.36%)
Jul 18, 2006 14.91 14.96 14.67 14.96 83,368 +0.03(+0.19%)
Jul 17, 2006 14.80 14.95 14.80 14.93 51,399 -0.18(-1.20%)
Jul 14, 2006 15.04 15.22 15.00 15.11 194,573 -0.01(-0.05%)
Jul 13, 2006 15.31 15.35 15.12 15.12 193,608 -0.27(-1.75%)
Jul 12, 2006 15.60 15.60 15.33 15.38 231,503 -0.17(-1.07%)
Jul 11, 2006 15.41 15.57 15.37 15.55 170,596 +0.03(+0.19%)
Jul 10, 2006 15.36 15.54 15.36 15.52 41,064 +0.07(+0.47%)
Jul 07, 2006 15.56 15.59 15.38 15.45 77,581 -0.20(-1.25%)
Jul 06, 2006 11.63 15.65 15.24 15.65 141,796 +0.20(+1.27%)
Jul 05, 2006 15.45 15.47 15.29 15.45 223,373 -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.