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 30, 2018 29.70 29.79 29.52 29.52 558,373 -0.15(-0.50%)
Apr 27, 2018 29.61 29.72 29.53 29.67 609,427 +0.05(+0.18%)
Apr 26, 2018 29.67 29.71 29.59 29.62 458,593 +0.16(+0.56%)
Apr 25, 2018 29.36 29.48 29.26 29.46 646,405 -0.10(-0.32%)
Apr 24, 2018 29.79 29.82 29.46 29.55 1,201,053 -0.19(-0.64%)
Apr 23, 2018 29.73 29.82 29.67 29.74 831,519 -0.06(-0.20%)
Apr 20, 2018 29.80 29.92 29.76 29.80 756,683 -0.15(-0.49%)
Apr 19, 2018 30.06 30.10 29.85 29.95 1,191,593 -0.13(-0.43%)
Apr 18, 2018 30.13 30.15 30.03 30.08 903,454 +0.01(+0.03%)
Apr 17, 2018 30.03 30.14 29.98 30.07 705,146 +0.16(+0.52%)
Apr 16, 2018 29.97 30.01 29.86 29.92 628,493 +0.06(+0.20%)
Apr 13, 2018 29.88 29.92 29.76 29.85 678,215 +0.05(+0.17%)
Apr 12, 2018 29.75 29.84 29.72 29.80 591,941 +0.13(+0.44%)
Apr 11, 2018 29.78 29.89 29.66 29.67 714,862 -0.23(-0.78%)
Apr 10, 2018 29.90 29.98 29.84 29.91 649,790 +0.23(+0.79%)
Apr 09, 2018 29.72 29.88 29.64 29.67 862,788 +0.27(+0.91%)
Apr 06, 2018 29.65 29.73 29.34 29.40 1,041,418 -0.08(-0.26%)
Apr 05, 2018 29.46 29.65 29.41 29.48 6,071,382 +0.11(+0.38%)
Apr 04, 2018 29.00 29.37 29.00 29.37 1,305,705 -0.01(-0.03%)
Apr 03, 2018 29.42 29.45 29.20 29.38 1,962,338 -0.03(-0.12%)
Apr 02, 2018 29.89 29.90 29.30 29.41 1,069,802 -0.40(-1.34%)
Mar 29, 2018 29.81 29.81 29.81 0 +0.11(+0.38%)
Mar 28, 2018 29.59 29.93 29.46 29.70 1,445,875 +0.31(+1.06%)
Mar 27, 2018 29.66 29.75 29.33 29.39 1,440,102 -0.25(-0.85%)
Mar 26, 2018 29.67 29.74 29.31 29.64 1,148,724 +0.49(+1.70%)
Mar 23, 2018 29.54 29.61 29.13 29.14 1,389,688 -0.19(-0.65%)
Mar 22, 2018 29.73 29.81 29.32 29.33 1,480,320 -0.64(-2.14%)
Mar 21, 2018 29.98 30.07 29.86 29.98 860,228 -0.08(-0.26%)
Mar 20, 2018 29.94 30.10 29.92 30.05 983,863 -0.03(-0.12%)
Mar 19, 2018 30.26 30.29 29.97 30.09 1,025,479 -0.16(-0.52%)
Mar 16, 2018 30.28 30.37 30.21 30.24 946,784 -0.04(-0.14%)
Mar 15, 2018 30.22 30.43 30.22 30.29 526,942 -0.02(-0.06%)
Mar 14, 2018 30.47 30.47 30.24 30.31 883,655 +0.05(+0.17%)
Mar 13, 2018 30.60 30.63 30.24 30.25 701,969 -0.24(-0.80%)
Mar 12, 2018 30.46 30.54 30.44 30.50 695,181 +0.07(+0.23%)
Mar 09, 2018 30.30 30.44 30.26 30.43 687,366 +0.25(+0.83%)
Mar 08, 2018 30.19 30.28 30.10 30.18 1,206,285 +0.08(+0.26%)
Mar 07, 2018 30.15 29.94 30.10 2,787,304 -0.08(-0.26%)
Mar 06, 2018 30.22 30.31 30.13 30.18 10,116,715 +0.05(+0.17%)
Mar 05, 2018 29.87 30.17 29.85 30.12 1,102,339 +0.32(+1.08%)
Mar 02, 2018 29.84 29.85 29.52 29.80 2,119,539 +0.05(+0.17%)
Mar 01, 2018 29.97 30.08 29.56 29.75 1,390,228 -0.54(-1.78%)
Feb 28, 2018 30.62 30.64 30.28 30.29 1,487,467 -0.45(-1.47%)
Feb 27, 2018 30.85 30.89 30.70 30.74 5,692,992 -0.36(-1.14%)
Feb 26, 2018 30.90 31.11 30.80 31.09 996,003 +0.20(+0.65%)
Feb 23, 2018 30.74 30.90 30.70 30.90 719,462 +0.14(+0.45%)
Feb 22, 2018 30.76 654,293 +0.12(+0.40%)
Feb 21, 2018 30.80 30.97 30.63 30.64 1,157,492 -0.14(-0.45%)
Feb 20, 2018 30.79 30.90 30.68 30.77 858,739 -0.41(-1.31%)
Feb 16, 2018 31.18 31.18 31.18 0 -0.06(-0.19%)
Feb 15, 2018 31.07 31.26 30.95 31.24 605,691 +0.27(+0.87%)
Feb 14, 2018 30.30 30.98 30.27 30.97 601,827 +0.68(+2.23%)
Feb 13, 2018 30.28 30.33 30.17 30.30 1,151,590 -0.12(-0.40%)
Feb 12, 2018 30.17 30.48 30.14 30.42 838,949 +0.37(+1.24%)
Feb 09, 2018 30.03 30.20 29.51 30.05 2,640,923 +0.07(+0.23%)
Feb 08, 2018 30.55 30.57 29.98 29.98 1,794,285 -0.64(-2.10%)
Feb 07, 2018 30.60 30.75 30.54 30.62 1,490,850 -0.08(-0.25%)
Feb 06, 2018 30.48 30.77 30.19 30.70 3,818,337 -0.17(-0.56%)
Feb 05, 2018 31.36 31.37 30.60 30.87 2,997,642 -0.83(-2.63%)
Feb 02, 2018 31.97 32.00 31.67 31.70 1,242,724 -0.62(-1.93%)
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.