Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

48.77 -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 24.70 24.78 24.65 24.70 464,025 -0.09(-0.38%)
Sep 27, 2013 24.82 24.85 24.78 24.79 236,930 +0.12(+0.48%)
Sep 26, 2013 24.69 24.78 24.63 24.67 124,543 +0.02(+0.06%)
Sep 25, 2013 24.67 24.70 24.63 24.66 281,066 +0.05(+0.19%)
Sep 24, 2013 24.67 24.70 24.55 24.61 789,668 -0.10(-0.42%)
Sep 23, 2013 24.83 24.85 24.64 24.71 193,397 -0.05(-0.19%)
Sep 20, 2013 24.82 24.85 24.76 24.76 240,756 -0.10(-0.41%)
Sep 19, 2013 24.90 24.90 24.78 24.86 596,945 +0.02(+0.10%)
Sep 18, 2013 24.26 24.90 24.20 24.84 410,299 +0.66(+2.71%)
Sep 17, 2013 24.14 24.21 24.12 24.18 346,799 +0.05(+0.20%)
Sep 16, 2013 24.35 24.35 24.14 24.14 243,321 +0.04(+0.16%)
Sep 13, 2013 24.03 24.14 23.93 24.10 269,494 +0.07(+0.30%)
Sep 12, 2013 24.05 24.17 24.00 24.03 355,048 -0.17(-0.70%)
Sep 11, 2013 24.07 24.22 24.05 24.20 572,109 +0.17(+0.71%)
Sep 10, 2013 23.97 24.04 23.95 24.03 734,611 +0.18(+0.76%)
Sep 09, 2013 23.69 23.88 23.69 23.84 394,299 +0.20(+0.83%)
Sep 06, 2013 23.55 23.68 23.47 23.65 347,433 +0.20(+0.84%)
Sep 05, 2013 23.41 23.48 23.35 23.45 230,439 -0.03(-0.13%)
Sep 04, 2013 23.32 23.54 23.32 23.48 918,807 +0.02(+0.10%)
Sep 03, 2013 23.53 23.56 23.36 23.46 644,580 +0.28(+1.23%)
Aug 30, 2013 23.21 23.28 23.15 23.17 322,575 -0.07(-0.31%)
Aug 29, 2013 23.20 23.32 23.17 23.24 551,786 -0.24(-1.04%)
Aug 28, 2013 23.47 23.55 23.44 23.49 409,561 -0.33(-1.39%)
Aug 27, 2013 23.92 24.01 23.79 23.82 427,458 -0.38(-1.57%)
Aug 26, 2013 24.25 24.29 24.17 24.20 283,425 -0.09(-0.39%)
Aug 23, 2013 24.16 24.32 24.11 24.29 453,637 +0.11(+0.46%)
Aug 22, 2013 24.07 24.20 24.04 24.18 248,472 +0.30(+1.26%)
Aug 21, 2013 23.98 24.02 23.79 23.88 932,808 -0.29(-1.21%)
Aug 20, 2013 24.09 24.22 24.08 24.18 523,666 +0.26(+1.09%)
Aug 19, 2013 23.99 24.01 23.91 23.92 201,565 -0.09(-0.39%)
Aug 16, 2013 24.03 24.06 23.95 24.01 274,188 -0.02(-0.10%)
Aug 15, 2013 23.82 24.06 23.69 24.03 431,706 -0.12(-0.49%)
Aug 14, 2013 24.10 24.19 24.10 24.15 620,007 -0.01(-0.03%)
Aug 13, 2013 24.03 24.16 23.92 24.16 321,936 -0.01(-0.03%)
Aug 12, 2013 24.13 24.18 24.11 24.17 294,565 -0.08(-0.33%)
Aug 09, 2013 24.23 24.28 24.19 24.25 306,543 -0.02(-0.10%)
Aug 08, 2013 24.18 24.31 24.14 24.27 455,290 +0.09(+0.36%)
Aug 07, 2013 24.09 24.22 24.08 24.18 422,377 +0.06(+0.26%)
Aug 06, 2013 24.31 24.33 24.10 24.12 713,020 +0.13(+0.53%)
Aug 05, 2013 23.90 24.00 23.86 23.99 752,109 +0.04(+0.16%)
Aug 02, 2013 23.80 23.97 23.79 23.95 827,413 +0.22(+0.93%)
Aug 01, 2013 23.70 23.75 23.62 23.73 1,209,676 +0.17(+0.70%)
Jul 31, 2013 23.46 23.74 23.42 23.57 565,193 +0.17(+0.71%)
Jul 30, 2013 23.57 23.58 23.40 23.40 1,407,069 -0.05(-0.20%)
Jul 29, 2013 23.43 23.49 23.39 23.45 264,615 -0.07(-0.30%)
Jul 26, 2013 23.44 23.54 23.39 23.52 233,170 -0.16(-0.67%)
Jul 25, 2013 23.47 23.69 23.46 23.68 257,449 +0.09(+0.37%)
Jul 24, 2013 23.69 23.70 23.52 23.59 452,770 +0.02(+0.07%)
Jul 23, 2013 23.57 23.63 23.51 23.58 626,848 -0.12(-0.50%)
Jul 22, 2013 23.61 23.75 23.61 23.69 586,821 +0.13(+0.54%)
Jul 19, 2013 23.44 23.59 23.38 23.57 253,720 +0.09(+0.40%)
Jul 18, 2013 23.43 23.49 23.39 23.47 383,619 +0.00(+0.00%)
Jul 17, 2013 23.58 23.61 23.41 23.47 310,186 -0.09(-0.40%)
Jul 16, 2013 23.55 23.57 23.47 23.57 220,852 +0.00(+0.00%)
Jul 15, 2013 23.57 23.58 23.45 23.57 544,160 +0.06(+0.23%)
Jul 12, 2013 23.53 23.58 23.47 23.51 1,871,942 -0.09(-0.37%)
Jul 11, 2013 23.47 23.62 23.36 23.60 420,723 +0.55(+2.40%)
Jul 10, 2013 22.91 23.20 22.87 23.05 545,078 +0.24(+1.07%)
Jul 09, 2013 22.91 22.85 22.74 22.80 363,537 -0.02(-0.10%)
Jul 08, 2013 22.81 22.84 22.72 22.83 461,991 +0.14(+0.63%)
Jul 05, 2013 22.68 22.72 22.56 22.68 460,030 -0.02(-0.07%)
Jul 03, 2013 22.46 22.72 22.44 22.70 337,841 +0.06(+0.28%)
Jul 02, 2013 22.57 22.76 22.56 22.64 349,910 -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.