Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

48.59 -0.57 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.72 24.79 24.67 24.72 463,678 -0.09(-0.38%)
Sep 27, 2013 24.83 24.87 24.79 24.81 236,753 +0.12(+0.48%)
Sep 26, 2013 24.71 24.79 24.64 24.69 124,450 +0.02(+0.06%)
Sep 25, 2013 24.69 24.71 24.65 24.68 280,856 +0.05(+0.19%)
Sep 24, 2013 24.69 24.72 24.57 24.63 789,078 -0.10(-0.42%)
Sep 23, 2013 24.85 24.87 24.66 24.73 193,252 -0.05(-0.19%)
Sep 20, 2013 24.83 24.87 24.78 24.78 240,576 -0.10(-0.41%)
Sep 19, 2013 24.92 24.92 24.80 24.88 596,499 +0.02(+0.10%)
Sep 18, 2013 24.28 24.92 24.22 24.86 409,993 +0.66(+2.71%)
Sep 17, 2013 24.15 24.23 24.14 24.20 346,540 +0.05(+0.20%)
Sep 16, 2013 24.37 24.37 24.15 24.15 243,139 +0.04(+0.16%)
Sep 13, 2013 24.04 24.15 23.95 24.11 269,293 +0.07(+0.30%)
Sep 12, 2013 24.07 24.19 24.02 24.04 354,783 -0.17(-0.70%)
Sep 11, 2013 24.08 24.23 24.07 24.21 571,681 +0.17(+0.71%)
Sep 10, 2013 23.99 24.06 23.97 24.04 734,062 +0.18(+0.76%)
Sep 09, 2013 23.70 23.90 23.70 23.86 394,004 +0.20(+0.83%)
Sep 06, 2013 23.57 23.70 23.49 23.66 347,173 +0.20(+0.84%)
Sep 05, 2013 23.43 23.50 23.36 23.47 230,266 -0.03(-0.13%)
Sep 04, 2013 23.34 23.56 23.33 23.50 918,121 +0.02(+0.10%)
Sep 03, 2013 23.55 23.58 23.38 23.47 644,098 +0.28(+1.23%)
Aug 30, 2013 23.23 23.29 23.17 23.19 322,334 -0.07(-0.31%)
Aug 29, 2013 23.22 23.33 23.19 23.26 551,373 -0.24(-1.04%)
Aug 28, 2013 23.49 23.57 23.46 23.51 409,255 -0.33(-1.39%)
Aug 27, 2013 23.94 24.02 23.80 23.84 427,139 -0.38(-1.57%)
Aug 26, 2013 24.27 24.30 24.19 24.22 283,213 -0.09(-0.39%)
Aug 23, 2013 24.18 24.34 24.13 24.31 453,298 +0.11(+0.46%)
Aug 22, 2013 24.08 24.22 24.06 24.20 248,286 +0.30(+1.26%)
Aug 21, 2013 24.00 24.04 23.81 23.90 932,111 -0.29(-1.21%)
Aug 20, 2013 24.11 24.24 24.10 24.19 523,274 +0.26(+1.09%)
Aug 19, 2013 24.00 24.03 23.93 23.93 201,414 -0.09(-0.39%)
Aug 16, 2013 24.04 24.08 23.96 24.03 273,983 -0.02(-0.10%)
Aug 15, 2013 23.84 24.08 23.71 24.05 431,384 -0.12(-0.49%)
Aug 14, 2013 24.12 24.21 24.11 24.17 619,544 -0.01(-0.03%)
Aug 13, 2013 24.05 24.18 23.94 24.18 321,695 -0.01(-0.03%)
Aug 12, 2013 24.15 24.20 24.13 24.19 294,345 -0.08(-0.33%)
Aug 09, 2013 24.25 24.29 24.21 24.27 306,314 -0.02(-0.10%)
Aug 08, 2013 24.19 24.33 24.16 24.29 454,949 +0.09(+0.36%)
Aug 07, 2013 24.11 24.23 24.10 24.20 422,061 +0.06(+0.26%)
Aug 06, 2013 24.33 24.35 24.11 24.14 712,488 +0.13(+0.53%)
Aug 05, 2013 23.92 24.02 23.88 24.01 751,547 +0.04(+0.16%)
Aug 02, 2013 23.81 23.99 23.81 23.97 826,794 +0.22(+0.93%)
Aug 01, 2013 23.72 23.77 23.64 23.75 1,208,772 +0.17(+0.70%)
Jul 31, 2013 23.47 23.76 23.44 23.59 564,771 +0.17(+0.71%)
Jul 30, 2013 23.59 23.60 23.42 23.42 1,406,018 -0.05(-0.20%)
Jul 29, 2013 23.44 23.51 23.41 23.47 264,417 -0.07(-0.30%)
Jul 26, 2013 23.46 23.56 23.40 23.54 232,996 -0.16(-0.67%)
Jul 25, 2013 23.49 23.71 23.47 23.70 257,257 +0.09(+0.37%)
Jul 24, 2013 23.71 23.72 23.54 23.61 452,432 +0.02(+0.07%)
Jul 23, 2013 23.59 23.65 23.52 23.59 626,379 -0.12(-0.50%)
Jul 22, 2013 23.63 23.77 23.63 23.71 586,383 +0.13(+0.54%)
Jul 19, 2013 23.46 23.61 23.40 23.59 253,531 +0.09(+0.40%)
Jul 18, 2013 23.45 23.51 23.41 23.49 383,333 +0.00(+0.00%)
Jul 17, 2013 23.60 23.62 23.43 23.49 309,954 -0.09(-0.40%)
Jul 16, 2013 23.57 23.59 23.48 23.59 220,687 +0.00(+0.00%)
Jul 15, 2013 23.59 23.59 23.47 23.59 543,753 +0.06(+0.24%)
Jul 12, 2013 23.55 23.59 23.49 23.53 1,870,543 -0.09(-0.37%)
Jul 11, 2013 23.48 23.64 23.38 23.62 420,408 +0.55(+2.40%)
Jul 10, 2013 22.93 23.22 22.88 23.06 544,671 +0.25(+1.07%)
Jul 09, 2013 22.93 22.87 22.76 22.82 363,265 -0.02(-0.10%)
Jul 08, 2013 22.83 22.86 22.73 22.84 461,646 +0.14(+0.63%)
Jul 05, 2013 22.70 22.74 22.57 22.70 459,687 -0.02(-0.07%)
Jul 03, 2013 22.48 22.74 22.46 22.72 337,588 +0.06(+0.28%)
Jul 02, 2013 22.58 22.78 22.57 22.65 349,648 -0.12(-0.52%)
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.