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 (%)
Jan 31, 2014 25.12 25.40 25.09 25.27 482,760 -0.24(-0.96%)
Jan 30, 2014 25.48 25.53 25.40 25.51 430,469 +0.13(+0.53%)
Jan 29, 2014 25.45 25.53 25.33 25.38 318,166 -0.24(-0.96%)
Jan 28, 2014 25.57 25.65 25.54 25.62 574,161 +0.29(+1.15%)
Jan 27, 2014 25.53 25.53 25.29 25.33 901,049 -0.32(-1.26%)
Jan 24, 2014 25.82 25.84 25.64 25.65 562,103 -0.59(-2.26%)
Jan 23, 2014 26.27 26.27 26.10 26.24 586,824 +0.15(+0.56%)
Jan 22, 2014 26.03 26.11 26.01 26.10 585,575 -0.04(-0.17%)
Jan 21, 2014 26.22 26.22 26.05 26.14 619,037 +0.14(+0.55%)
Jan 17, 2014 26.10 26.00 26.00 26.00 399,723 -0.20(-0.77%)
Jan 16, 2014 26.14 26.21 26.09 26.20 547,527 +0.15(+0.56%)
Jan 15, 2014 26.16 26.07 25.93 26.06 754,069 -0.10(-0.39%)
Jan 14, 2014 26.06 26.17 26.01 26.16 266,535 +0.14(+0.55%)
Jan 13, 2014 26.08 26.16 26.00 26.02 693,593 -0.06(-0.24%)
Jan 10, 2014 25.94 26.09 25.93 26.08 584,560 +0.27(+1.04%)
Jan 09, 2014 25.67 25.82 25.53 25.81 540,675 +0.14(+0.55%)
Jan 08, 2014 25.64 25.74 25.58 25.67 897,529 -0.03(-0.12%)
Jan 07, 2014 25.75 25.75 25.66 25.70 398,192 +0.02(+0.09%)
Jan 06, 2014 25.63 25.74 25.60 25.68 534,384 -0.01(-0.03%)
Jan 03, 2014 25.60 25.72 25.57 25.68 706,737 +0.25(+0.99%)
Jan 02, 2014 25.52 25.53 25.33 25.43 1,019,117 -0.62(-2.36%)
Dec 31, 2013 25.92 26.05 26.05 26.05 580,967 +0.03(+0.12%)
Dec 30, 2013 25.93 26.02 25.87 26.02 515,422 +0.07(+0.29%)
Dec 27, 2013 25.96 26.06 25.94 25.94 1,533,051 +0.25(+0.97%)
Dec 26, 2013 25.66 25.72 25.58 25.69 250,696 +0.09(+0.34%)
Dec 24, 2013 25.49 25.61 25.45 25.60 136,921 +0.06(+0.25%)
Dec 23, 2013 25.46 25.55 25.44 25.54 160,630 +0.20(+0.78%)
Dec 20, 2013 25.26 25.42 25.24 25.34 357,635 +0.13(+0.50%)
Dec 19, 2013 25.07 25.25 25.04 25.22 645,946 +0.12(+0.47%)
Dec 18, 2013 24.98 25.19 24.89 25.10 249,410 +0.21(+0.82%)
Dec 17, 2013 24.89 24.94 24.82 24.89 267,342 +0.00(+0.00%)
Dec 16, 2013 24.92 25.01 24.84 24.89 479,877 +0.20(+0.80%)
Dec 13, 2013 24.78 24.78 24.66 24.70 562,374 -0.05(-0.19%)
Dec 12, 2013 24.89 24.93 24.70 24.74 491,602 -0.37(-1.48%)
Dec 11, 2013 25.34 25.34 25.08 25.12 475,736 -0.07(-0.28%)
Dec 10, 2013 25.26 25.31 25.15 25.19 302,030 -0.15(-0.59%)
Dec 09, 2013 25.28 25.38 25.26 25.34 427,600 +0.01(+0.03%)
Dec 06, 2013 25.19 25.35 25.19 25.33 243,331 +0.31(+1.23%)
Dec 05, 2013 25.03 25.10 24.98 25.02 552,570 +0.09(+0.38%)
Dec 04, 2013 24.78 24.93 24.78 24.93 1,069,984 -0.13(-0.54%)
Dec 03, 2013 25.21 25.22 25.01 25.06 414,572 -0.29(-1.15%)
Dec 02, 2013 25.45 25.50 25.35 25.35 486,544 -0.13(-0.53%)
Nov 29, 2013 25.62 25.65 25.49 25.49 298,273 +0.06(+0.22%)
Nov 27, 2013 25.51 25.54 25.39 25.43 489,982 -0.03(-0.12%)
Nov 26, 2013 25.40 25.49 25.36 25.46 490,032 +0.04(+0.15%)
Nov 25, 2013 25.48 25.50 25.40 25.42 539,114 -0.04(-0.15%)
Nov 22, 2013 25.44 25.49 25.38 25.46 240,411 +0.13(+0.50%)
Nov 21, 2013 25.31 25.34 25.23 25.34 252,896 +0.09(+0.38%)
Nov 20, 2013 25.48 25.49 25.18 25.24 408,099 -0.28(-1.08%)
Nov 19, 2013 25.47 25.57 25.44 25.52 391,745 -0.01(-0.03%)
Nov 18, 2013 25.68 25.69 25.51 25.53 1,041,231 +0.06(+0.22%)
Nov 15, 2013 25.43 25.48 25.39 25.47 261,978 +0.11(+0.43%)
Nov 14, 2013 25.24 25.41 25.23 25.36 307,413 +0.07(+0.29%)
Nov 13, 2013 25.03 25.30 25.00 25.29 211,721 +0.08(+0.31%)
Nov 12, 2013 25.22 25.28 25.15 25.21 380,829 -0.02(-0.06%)
Nov 11, 2013 25.21 25.25 25.17 25.23 258,426 +0.09(+0.38%)
Nov 08, 2013 24.89 25.14 24.87 25.13 240,192 +0.07(+0.28%)
Nov 07, 2013 25.12 25.18 25.01 25.06 892,136 -0.22(-0.87%)
Nov 06, 2013 25.30 25.34 25.20 25.28 604,786 +0.29(+1.17%)
Nov 05, 2013 24.97 25.05 24.89 24.99 565,097 -0.33(-1.31%)
Nov 04, 2013 25.21 25.33 25.19 25.32 508,133 +0.02(+0.06%)
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.