Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.97 21.18 20.94 21.16 664,201 +0.21(+1.02%)
Dec 28, 2012 21.09 21.10 20.92 20.95 775,456 -0.17(-0.82%)
Dec 27, 2012 21.24 21.24 21.03 21.13 175,518 -0.02(-0.07%)
Dec 26, 2012 21.17 21.21 21.05 21.14 301,032 +0.06(+0.26%)
Dec 24, 2012 21.12 21.20 21.06 21.09 258,428 -0.07(-0.34%)
Dec 21, 2012 21.06 21.16 21.04 21.16 324,216 -0.13(-0.59%)
Dec 20, 2012 21.34 21.35 21.20 21.28 206,686 -0.02(-0.11%)
Dec 19, 2012 21.47 21.50 21.28 21.31 360,787 +0.06(+0.30%)
Dec 18, 2012 21.16 21.29 21.15 21.24 990,362 +0.16(+0.75%)
Dec 17, 2012 21.01 21.11 21.01 21.09 425,738 +0.06(+0.26%)
Dec 14, 2012 20.95 21.11 20.94 21.03 225,555 +0.04(+0.19%)
Dec 13, 2012 20.99 21.05 20.94 20.99 475,652 -0.02(-0.11%)
Dec 12, 2012 21.01 21.39 20.94 21.02 336,745 +0.06(+0.27%)
Dec 11, 2012 20.93 21.00 20.92 20.96 583,921 +0.09(+0.42%)
Dec 10, 2012 20.82 20.90 20.80 20.87 179,958 +0.07(+0.34%)
Dec 07, 2012 20.79 20.83 20.73 20.80 178,422 +0.02(+0.11%)
Dec 06, 2012 20.84 20.85 20.74 20.78 381,788 +0.02(+0.08%)
Dec 05, 2012 20.69 20.84 20.69 20.76 261,935 +0.02(+0.08%)
Dec 04, 2012 20.79 20.81 20.70 20.75 551,026 +0.08(+0.38%)
Nov 30, 2012 20.64 20.74 20.61 20.67 440,035 +0.06(+0.31%)
Nov 29, 2012 20.59 20.64 20.53 20.60 320,117 +0.16(+0.77%)
Nov 28, 2012 20.21 20.46 20.18 20.45 270,729 +0.22(+1.09%)
Nov 27, 2012 20.23 20.29 20.19 20.23 518,881 -0.06(-0.27%)
Nov 26, 2012 20.23 20.28 20.18 20.28 294,385 -0.05(-0.23%)
Nov 23, 2012 20.24 20.38 20.23 20.33 254,899 +0.44(+2.22%)
Nov 21, 2012 19.85 19.89 19.81 19.89 132,602 +0.07(+0.36%)
Nov 20, 2012 19.69 19.81 19.67 19.81 443,972 -0.01(-0.04%)
Nov 19, 2012 19.68 19.83 19.66 19.82 495,361 +0.45(+2.32%)
Nov 16, 2012 19.43 19.43 19.23 19.37 300,810 -0.13(-0.69%)
Nov 15, 2012 19.62 19.68 19.45 19.51 760,826 -0.17(-0.84%)
Nov 14, 2012 19.87 19.88 19.64 19.67 381,293 -0.13(-0.68%)
Nov 13, 2012 19.69 19.93 19.68 19.81 456,180 -0.02(-0.08%)
Nov 12, 2012 19.88 19.89 19.80 19.82 345,409 +0.00(+0.00%)
Nov 09, 2012 19.76 19.89 19.74 19.82 705,866 -0.06(-0.28%)
Nov 08, 2012 19.98 20.01 19.86 19.88 467,030 -0.06(-0.32%)
Nov 07, 2012 20.03 20.03 19.88 19.94 480,103 -0.22(-1.10%)
Nov 06, 2012 20.04 20.20 19.96 20.16 1,481,077 +0.20(+0.99%)
Nov 05, 2012 19.95 20.00 19.90 19.96 396,398 -0.01(-0.04%)
Nov 02, 2012 20.04 20.08 19.97 19.97 1,448,864 -0.12(-0.62%)
Nov 01, 2012 19.98 20.11 19.97 20.10 651,544 +0.20(+1.02%)
Oct 31, 2012 20.04 20.08 19.87 19.89 521,123 +0.05(+0.24%)
Oct 26, 2012 19.85 19.85 19.85 19.85 575,508 -0.04(-0.20%)
Oct 25, 2012 20.00 20.01 19.82 19.89 225,745 +0.02(+0.08%)
Oct 24, 2012 19.96 19.96 19.86 19.87 319,775 -0.05(-0.24%)
Oct 23, 2012 19.98 19.98 19.86 19.92 419,089 -0.41(-2.02%)
Oct 19, 2012 20.49 20.49 20.30 20.33 379,264 -0.22(-1.08%)
Oct 18, 2012 20.54 20.64 20.49 20.55 477,659 -0.11(-0.54%)
Oct 17, 2012 20.54 20.68 20.52 20.66 500,485 +0.14(+0.69%)
Oct 16, 2012 20.41 20.53 20.41 20.52 602,667 +0.32(+1.60%)
Oct 15, 2012 20.12 20.20 20.05 20.19 153,370 +0.23(+1.15%)
Oct 12, 2012 20.01 20.08 19.94 19.96 172,779 +0.06(+0.32%)
Oct 11, 2012 19.98 20.01 19.89 19.90 150,464 +0.14(+0.72%)
Oct 10, 2012 19.77 19.83 19.71 19.76 185,575 -0.02(-0.12%)
Oct 09, 2012 19.94 19.99 19.78 19.78 402,296 -0.24(-1.18%)
Oct 08, 2012 19.99 20.03 19.98 20.02 60,331 -0.06(-0.28%)
Oct 05, 2012 20.11 20.17 20.04 20.08 265,249 +0.05(+0.24%)
Oct 04, 2012 19.85 20.05 19.85 20.03 134,294 +0.28(+1.40%)
Oct 03, 2012 19.78 19.80 19.70 19.75 126,941 -0.10(-0.52%)
Oct 02, 2012 19.92 19.92 19.78 19.85 2,129,150 +0.17(+0.84%)
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.