Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.11 +0.27 (+0.55%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.01 26.14 25.98 26.10 1,368,027 +0.10(+0.39%)
Jan 30, 2017 25.84 26.02 25.81 26.00 998,583 -0.09(-0.33%)
Jan 27, 2017 26.05 26.10 25.98 26.08 651,538 +0.00(+0.00%)
Jan 26, 2017 26.21 26.22 26.07 26.08 945,761 +0.02(+0.07%)
Jan 25, 2017 25.94 26.09 25.92 26.07 1,052,071 +0.36(+1.39%)
Jan 24, 2017 25.66 25.73 25.65 25.71 834,080 +0.01(+0.03%)
Jan 23, 2017 25.61 25.73 25.56 25.70 2,325,566 +0.00(+0.00%)
Jan 20, 2017 25.56 25.70 25.54 25.70 1,129,965 +0.15(+0.60%)
Jan 19, 2017 25.56 25.58 25.44 25.55 854,102 -0.16(-0.63%)
Jan 18, 2017 25.69 25.76 25.65 25.71 1,406,116 -0.08(-0.30%)
Jan 17, 2017 25.82 25.82 25.73 25.78 815,063 -0.14(-0.52%)
Jan 13, 2017 25.92 25.92 25.92 0 +0.10(+0.39%)
Jan 12, 2017 25.77 25.83 25.72 25.82 1,013,455 +0.12(+0.46%)
Jan 11, 2017 25.56 25.71 25.53 25.70 2,380,516 +0.01(+0.03%)
Jan 10, 2017 25.65 25.73 25.62 25.69 1,335,506 +0.03(+0.13%)
Jan 09, 2017 25.58 25.67 25.53 25.66 627,524 +0.04(+0.17%)
Jan 06, 2017 25.55 25.67 25.53 25.61 648,626 -0.05(-0.20%)
Jan 05, 2017 25.50 25.70 25.48 25.67 758,359 +0.31(+1.21%)
Jan 04, 2017 25.13 25.37 25.12 25.36 812,014 +0.25(+0.98%)
Jan 03, 2017 25.01 25.13 24.91 25.11 1,468,783 +0.09(+0.37%)
Dec 30, 2016 25.02 25.02 25.02 0 +0.13(+0.51%)
Dec 29, 2016 24.94 24.98 24.88 24.89 660,766 +0.15(+0.62%)
Dec 28, 2016 24.87 24.87 24.72 24.74 585,307 -0.10(-0.41%)
Dec 27, 2016 24.89 24.90 24.82 24.84 392,709 +0.00(+0.00%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.02(+0.07%)
Dec 22, 2016 24.86 24.88 24.79 24.82 647,847 +0.05(+0.21%)
Dec 21, 2016 24.84 24.87 24.74 24.77 817,254 -0.02(-0.08%)
Dec 20, 2016 24.78 24.83 24.72 24.79 583,827 +0.07(+0.27%)
Dec 19, 2016 24.76 24.90 24.72 24.72 972,418 +0.00(+0.00%)
Dec 16, 2016 24.62 24.83 24.62 24.72 1,749,122 +0.16(+0.66%)
Dec 15, 2016 24.56 24.61 24.50 24.56 1,158,392 -0.08(-0.31%)
Dec 14, 2016 24.95 25.01 24.61 24.64 1,012,118 -0.34(-1.36%)
Dec 13, 2016 24.88 25.06 24.88 24.98 712,266 +0.38(+1.55%)
Dec 12, 2016 24.61 24.67 24.50 24.60 611,603 -0.13(-0.52%)
Dec 09, 2016 24.56 24.76 24.56 24.72 1,384,017 +0.34(+1.39%)
Dec 08, 2016 24.31 24.41 24.27 24.39 2,063,395 -0.20(-0.79%)
Dec 07, 2016 24.44 24.61 24.40 24.58 1,006,426 +0.09(+0.38%)
Dec 06, 2016 24.32 24.52 24.30 24.49 1,010,949 +0.18(+0.73%)
Dec 05, 2016 24.27 24.35 24.19 24.31 3,163,957 +0.28(+1.17%)
Dec 02, 2016 23.89 24.06 23.88 24.03 888,916 +0.11(+0.46%)
Dec 01, 2016 23.92 23.99 23.82 23.92 1,592,500 -0.14(-0.60%)
Nov 30, 2016 24.18 24.18 24.05 24.06 1,303,580 -0.06(-0.25%)
Nov 29, 2016 23.95 24.20 23.92 24.12 1,607,079 +0.15(+0.64%)
Nov 28, 2016 24.09 24.10 23.96 23.97 756,453 -0.22(-0.91%)
Nov 25, 2016 24.22 24.25 24.17 24.19 665,155 +0.38(+1.60%)
Nov 23, 2016 23.81 23.81 23.81 0 -0.18(-0.74%)
Nov 22, 2016 24.03 24.04 23.86 23.99 1,040,879 -0.25(-1.05%)
Nov 21, 2016 24.21 24.26 24.11 24.24 1,119,434 -0.06(-0.24%)
Nov 18, 2016 24.36 24.38 24.27 24.30 828,875 -0.25(-1.04%)
Nov 17, 2016 24.55 24.62 24.50 24.55 905,496 +0.13(+0.52%)
Nov 16, 2016 24.36 24.47 24.36 24.43 999,713 -0.20(-0.79%)
Nov 15, 2016 24.36 24.62 24.31 24.62 2,400,625 +0.10(+0.42%)
Nov 14, 2016 24.36 24.54 24.35 24.52 644,672 -0.25(-0.99%)
Nov 11, 2016 24.84 24.86 24.62 24.77 1,397,835 -0.16(-0.65%)
Nov 10, 2016 24.92 25.00 24.69 24.93 1,617,634 -0.09(-0.37%)
Nov 09, 2016 24.88 25.11 24.80 25.02 3,361,862 +0.28(+1.13%)
Nov 08, 2016 24.67 24.80 24.64 24.74 1,332,887 +0.03(+0.14%)
Nov 07, 2016 24.70 24.75 24.61 24.71 706,349 +0.41(+1.68%)
Nov 04, 2016 24.43 24.48 24.29 24.30 812,833 -0.07(-0.28%)
Nov 03, 2016 24.52 24.54 24.34 24.37 998,551 -0.18(-0.73%)
Nov 02, 2016 24.75 24.78 24.54 24.55 1,575,404 -0.15(-0.62%)
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.