Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

48.84 +0.07 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.06 13.45 13.06 13.45 216,073 +0.12(+0.87%)
Dec 30, 2008 13.16 13.35 13.05 13.34 501,799 +0.36(+2.80%)
Dec 29, 2008 13.19 13.26 12.93 12.98 240,962 +0.29(+2.29%)
Dec 26, 2008 12.67 12.70 12.51 12.69 217,045 +0.12(+0.98%)
Dec 24, 2008 12.47 12.79 12.20 12.56 158,778 +0.17(+1.41%)
Dec 23, 2008 12.53 12.69 12.34 12.39 252,825 -0.14(-1.10%)
Dec 22, 2008 12.63 12.63 12.34 12.53 443,322 +0.12(+0.94%)
Dec 19, 2008 12.54 12.58 12.31 12.41 345,192 -0.20(-1.59%)
Dec 18, 2008 13.13 13.20 12.57 12.61 263,687 -0.47(-3.57%)
Dec 17, 2008 12.64 13.14 12.64 13.08 158,293 +0.34(+2.68%)
Dec 16, 2008 11.97 12.87 11.95 12.74 555,358 +0.70(+5.85%)
Dec 15, 2008 12.00 12.16 11.92 12.03 227,437 -0.09(-0.78%)
Dec 12, 2008 11.76 12.19 11.76 12.13 269,305 +0.17(+1.46%)
Dec 11, 2008 11.99 12.28 11.93 11.95 477,449 -0.24(-1.96%)
Dec 10, 2008 12.08 12.21 12.00 12.19 158,115 +0.13(+1.04%)
Dec 09, 2008 11.96 12.26 11.92 12.07 1,830,408 -0.09(-0.74%)
Dec 08, 2008 11.81 12.21 11.79 12.16 390,258 +0.49(+4.17%)
Dec 05, 2008 11.36 11.75 11.18 11.67 430,903 +0.01(+0.06%)
Dec 04, 2008 11.52 11.83 11.43 11.66 117,172 -0.01(-0.06%)
Dec 03, 2008 11.41 11.72 11.18 11.67 188,785 +0.04(+0.37%)
Dec 02, 2008 11.36 11.63 11.31 11.63 626,070 +0.51(+4.57%)
Dec 01, 2008 11.66 11.79 11.12 11.12 338,703 -0.97(-8.04%)
Nov 28, 2008 11.79 12.16 11.79 12.09 127,933 +0.32(+2.71%)
Nov 26, 2008 11.41 11.82 11.27 11.77 156,303 +0.13(+1.12%)
Nov 25, 2008 11.77 11.85 11.44 11.64 128,248 +0.21(+1.84%)
Nov 24, 2008 11.47 11.60 11.01 11.43 302,769 +0.60(+5.56%)
Nov 21, 2008 10.65 10.83 10.29 10.83 320,377 +0.43(+4.12%)
Nov 20, 2008 10.99 11.10 10.33 10.40 518,997 -0.77(-6.93%)
Nov 19, 2008 11.69 11.73 11.15 11.17 317,400 -0.66(-5.60%)
Nov 18, 2008 11.62 11.96 11.58 11.84 477,697 +0.12(+0.99%)
Nov 17, 2008 11.81 12.15 11.70 11.72 161,092 -0.51(-4.15%)
Nov 14, 2008 12.16 12.63 12.05 12.23 202,535 -0.48(-3.77%)
Nov 13, 2008 11.91 12.71 11.51 12.71 520,838 +0.81(+6.77%)
Nov 12, 2008 12.16 12.26 11.77 11.90 331,685 -0.58(-4.65%)
Nov 11, 2008 12.53 12.70 12.29 12.48 153,783 -0.31(-2.44%)
Nov 10, 2008 13.21 13.24 12.55 12.79 143,634 -0.11(-0.86%)
Nov 07, 2008 12.79 13.00 12.69 12.90 239,126 +0.49(+3.93%)
Nov 06, 2008 12.87 13.11 12.28 12.42 152,609 -0.59(-4.52%)
Nov 05, 2008 13.38 13.61 12.98 13.00 371,627 -0.95(-6.81%)
Nov 04, 2008 13.51 13.96 13.51 13.96 325,459 +0.70(+5.25%)
Nov 03, 2008 13.25 13.45 13.12 13.26 298,329 -0.07(-0.54%)
Oct 31, 2008 12.97 13.56 12.82 13.33 174,560 +0.29(+2.23%)
Oct 30, 2008 13.22 13.31 12.53 13.04 245,188 -0.06(-0.44%)
Oct 29, 2008 12.61 13.23 12.61 13.10 254,840 +0.44(+3.50%)
Oct 28, 2008 12.13 12.66 11.83 12.66 426,257 +1.01(+8.66%)
Oct 27, 2008 11.71 12.13 11.65 11.65 373,061 -0.57(-4.69%)
Oct 24, 2008 11.56 12.40 11.56 12.22 389,695 -0.44(-3.44%)
Oct 23, 2008 12.47 12.76 12.10 12.66 262,667 +0.43(+3.50%)
Oct 22, 2008 12.92 12.92 12.05 12.23 398,562 -1.05(-7.88%)
Oct 21, 2008 13.44 13.57 13.13 13.27 324,320 -0.41(-2.97%)
Oct 20, 2008 13.46 13.70 13.29 13.68 560,401 +0.25(+1.89%)
Oct 17, 2008 13.20 13.97 13.07 13.43 348,772 +0.09(+0.71%)
Oct 16, 2008 12.92 13.42 12.52 13.33 589,877 +0.77(+6.12%)
Oct 15, 2008 13.35 13.40 12.48 12.56 443,209 -1.10(-8.03%)
Oct 14, 2008 14.31 14.33 13.32 13.66 920,351 -0.19(-1.38%)
Oct 13, 2008 13.02 13.86 12.90 13.85 470,450 +1.46(+11.80%)
Oct 10, 2008 11.82 12.77 11.69 12.39 892,840 -0.07(-0.52%)
Oct 09, 2008 13.51 13.52 12.34 12.45 392,272 -0.99(-7.34%)
Oct 08, 2008 13.74 13.93 13.29 13.44 384,937 -0.19(-1.38%)
Oct 07, 2008 14.46 14.49 13.63 13.63 835,395 -0.54(-3.84%)
Oct 06, 2008 14.48 14.62 13.74 14.17 462,902 -0.70(-4.68%)
Oct 03, 2008 15.02 15.47 14.86 14.87 554,457 -0.15(-0.98%)
Oct 02, 2008 15.04 15.11 14.82 15.01 543,393 -0.32(-2.09%)
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.