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 (%)
Apr 28, 2017 28.29 28.31 28.20 28.23 868,397 -0.10(-0.36%)
Apr 27, 2017 28.29 28.37 28.26 28.33 683,686 +0.15(+0.54%)
Apr 26, 2017 28.15 28.28 28.15 28.18 637,216 +0.01(+0.03%)
Apr 25, 2017 28.04 28.19 28.01 28.17 875,165 +0.31(+1.10%)
Apr 24, 2017 27.77 27.87 27.74 27.87 837,919 +0.55(+2.02%)
Apr 21, 2017 27.21 27.33 27.21 27.31 600,407 +0.00(+0.00%)
Apr 20, 2017 27.31 27.39 27.29 27.31 730,155 +0.25(+0.91%)
Apr 19, 2017 27.15 27.18 27.05 27.07 782,722 -0.11(-0.41%)
Apr 18, 2017 27.18 27.19 27.02 27.18 663,748 -0.13(-0.47%)
Apr 17, 2017 27.29 27.30 27.19 27.30 511,985 +0.14(+0.53%)
Apr 13, 2017 27.19 27.26 27.14 27.16 775,141 -0.15(-0.56%)
Apr 12, 2017 27.25 27.36 27.21 27.31 967,583 +0.09(+0.34%)
Apr 11, 2017 27.13 27.22 27.06 27.22 630,798 +0.24(+0.88%)
Apr 10, 2017 27.00 27.06 26.97 26.98 493,211 -0.04(-0.16%)
Apr 07, 2017 26.97 27.05 26.95 27.02 585,551 -0.02(-0.06%)
Apr 06, 2017 27.08 27.12 27.01 27.04 528,517 +0.08(+0.32%)
Apr 05, 2017 27.08 27.15 26.95 26.96 549,153 -0.24(-0.87%)
Apr 04, 2017 27.08 27.20 27.04 27.19 653,402 +0.04(+0.16%)
Apr 03, 2017 27.19 27.20 26.98 27.15 816,786 -0.01(-0.03%)
Mar 31, 2017 27.17 27.25 27.15 27.16 827,110 -0.05(-0.19%)
Mar 30, 2017 27.31 27.36 27.19 27.21 648,868 -0.09(-0.31%)
Mar 29, 2017 27.16 27.30 27.16 27.30 674,451 -0.01(-0.03%)
Mar 28, 2017 27.33 27.42 27.28 27.30 815,139 -0.08(-0.28%)
Mar 27, 2017 27.30 27.41 27.29 27.38 512,528 +0.14(+0.53%)
Mar 24, 2017 27.17 27.27 27.15 27.24 861,742 +0.07(+0.25%)
Mar 23, 2017 27.06 27.24 27.06 27.17 650,900 +0.07(+0.25%)
Mar 22, 2017 27.00 27.16 27.00 27.10 553,183 +0.06(+0.22%)
Mar 21, 2017 27.40 27.41 27.02 27.04 726,491 -0.17(-0.62%)
Mar 20, 2017 27.28 27.31 27.20 27.21 542,683 -0.06(-0.22%)
Mar 17, 2017 27.25 27.36 27.22 27.27 478,357 +0.03(+0.12%)
Mar 16, 2017 27.14 27.24 27.13 27.24 567,005 +0.14(+0.50%)
Mar 15, 2017 26.78 27.11 26.78 27.10 630,068 +0.31(+1.17%)
Mar 14, 2017 26.76 26.81 26.74 26.79 675,542 -0.12(-0.44%)
Mar 13, 2017 26.83 26.92 26.83 26.91 1,451,349 +0.14(+0.51%)
Mar 10, 2017 26.68 26.78 26.66 26.77 1,473,577 +0.16(+0.61%)
Mar 09, 2017 26.49 26.62 26.47 26.61 1,559,703 +0.15(+0.58%)
Mar 08, 2017 26.52 26.55 26.45 26.46 579,731 -0.10(-0.38%)
Mar 07, 2017 26.41 26.58 26.41 26.56 488,251 -0.12(-0.45%)
Mar 06, 2017 26.69 26.69 26.60 26.68 586,461 -0.05(-0.19%)
Mar 03, 2017 26.65 26.78 26.61 26.73 612,213 +0.18(+0.67%)
Mar 02, 2017 26.59 26.68 26.55 26.55 725,318 -0.03(-0.10%)
Mar 01, 2017 26.39 26.61 26.36 26.57 696,424 +0.21(+0.81%)
Feb 28, 2017 26.29 26.44 26.29 26.36 725,334 +0.08(+0.29%)
Feb 27, 2017 26.19 26.31 26.19 26.29 423,190 -0.02(-0.06%)
Feb 24, 2017 26.18 26.32 26.16 26.30 1,108,215 -0.12(-0.45%)
Feb 23, 2017 26.38 26.44 26.38 26.42 810,489 +0.04(+0.16%)
Feb 22, 2017 26.28 26.40 26.26 26.38 456,995 -0.03(-0.10%)
Feb 21, 2017 26.29 26.40 26.29 26.40 311,341 +0.03(+0.13%)
Feb 17, 2017 26.37 26.37 26.37 0 +0.00(+0.00%)
Feb 16, 2017 26.28 26.38 26.28 26.37 427,123 +0.15(+0.58%)
Feb 15, 2017 26.01 26.22 26.00 26.22 474,774 +0.14(+0.55%)
Feb 14, 2017 26.08 26.09 25.96 26.07 675,160 -0.07(-0.26%)
Feb 13, 2017 26.15 26.18 26.08 26.14 637,183 -0.04(-0.16%)
Feb 10, 2017 26.05 26.20 26.04 26.18 395,001 +0.01(+0.03%)
Feb 09, 2017 26.12 26.18 26.07 26.18 524,058 +0.05(+0.20%)
Feb 08, 2017 26.06 26.16 26.02 26.12 356,228 +0.05(+0.20%)
Feb 07, 2017 26.05 26.09 26.02 26.07 567,583 +0.00(+0.00%)
Feb 06, 2017 25.99 26.09 25.96 26.07 665,834 -0.08(-0.32%)
Feb 03, 2017 26.11 26.19 26.08 26.16 656,009 +0.15(+0.59%)
Feb 02, 2017 26.05 26.12 25.94 26.01 950,005 -0.10(-0.39%)
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.