Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.16 12.24 12.16 12.22 11,825 +0.04(+0.35%)
Dec 30, 2004 12.25 12.26 12.15 12.17 14,360 -0.06(-0.46%)
Dec 29, 2004 12.26 12.26 12.05 12.23 41,109 -0.02(-0.17%)
Dec 28, 2004 12.18 12.27 12.13 12.25 31,395 +0.11(+0.88%)
Dec 27, 2004 12.08 12.15 12.08 12.15 44,065 +0.21(+1.79%)
Dec 23, 2004 12.03 12.04 11.92 11.93 53,498 -0.13(-1.06%)
Dec 22, 2004 12.00 12.10 11.90 12.06 59,833 +0.00(+0.00%)
Dec 21, 2004 11.97 12.06 11.88 12.06 82,359 +0.02(+0.18%)
Dec 20, 2004 12.00 12.08 11.88 12.04 29,987 +0.21(+1.80%)
Dec 17, 2004 11.92 11.95 11.74 11.83 36,744 -0.09(-0.77%)
Dec 16, 2004 11.83 12.00 11.83 11.92 16,190 -0.06(-0.53%)
Dec 15, 2004 12.03 12.08 11.92 11.98 34,492 +0.13(+1.14%)
Dec 14, 2004 11.83 11.87 11.78 11.85 128,395 +0.02(+0.18%)
Dec 13, 2004 11.81 11.83 11.77 11.83 14,219 +0.11(+0.91%)
Dec 10, 2004 11.76 11.76 11.70 11.72 7,743 -0.11(-0.96%)
Dec 09, 2004 11.74 11.85 11.66 11.83 21,399 +0.11(+0.91%)
Dec 08, 2004 11.76 11.76 11.66 11.73 17,457 -0.08(-0.66%)
Dec 07, 2004 11.93 11.93 11.78 11.81 27,171 +0.04(+0.36%)
Dec 06, 2004 11.80 11.89 11.74 11.76 40,405 -0.17(-1.43%)
Dec 03, 2004 11.71 11.95 11.71 11.93 51,245 +0.13(+1.14%)
Dec 02, 2004 11.79 11.88 11.71 11.80 19,569 -0.03(-0.24%)
Dec 01, 2004 11.81 11.83 11.68 11.83 35,900 +0.03(+0.24%)
Nov 30, 2004 11.85 11.85 11.68 11.80 20,132 -0.04(-0.36%)
Nov 29, 2004 11.80 11.89 11.74 11.84 52,231 -0.02(-0.18%)
Nov 26, 2004 11.90 11.92 11.86 11.86 30,409 -0.04(-0.36%)
Nov 24, 2004 11.71 11.90 11.71 11.90 27,030 +0.16(+1.33%)
Nov 23, 2004 11.80 11.84 11.66 11.75 19,991 +0.00(+0.00%)
Nov 22, 2004 11.78 11.81 11.72 11.75 58,707 -0.14(-1.20%)
Nov 19, 2004 11.89 11.98 11.81 11.89 64,338 +0.02(+0.18%)
Nov 18, 2004 11.88 11.99 11.74 11.87 62,367 -0.16(-1.30%)
Nov 17, 2004 11.89 12.11 11.81 12.03 47,162 +0.24(+2.05%)
Nov 16, 2004 11.68 11.79 11.62 11.78 45,614 -0.07(-0.60%)
Nov 15, 2004 11.86 11.89 11.71 11.86 127,128 -0.11(-0.95%)
Nov 12, 2004 11.86 12.00 11.72 11.97 84,048 +0.13(+1.14%)
Nov 11, 2004 11.68 11.83 11.62 11.83 46,318 +0.18(+1.59%)
Nov 10, 2004 11.61 11.68 11.57 11.65 46,318 +0.09(+0.80%)
Nov 09, 2004 11.51 11.56 11.46 11.56 22,807 -0.02(-0.18%)
Nov 08, 2004 11.54 11.59 11.51 11.58 43,924 -0.04(-0.31%)
Nov 05, 2004 11.40 11.61 11.40 11.61 35,900 +0.18(+1.62%)
Nov 04, 2004 11.37 11.44 11.27 11.43 28,579 +0.19(+1.71%)
Nov 03, 2004 11.17 11.24 11.17 11.24 24,778 +0.18(+1.67%)
Nov 02, 2004 11.07 11.07 10.97 11.05 22,244 +0.00(+0.00%)
Nov 01, 2004 11.05 11.07 11.00 11.05 96,578 +0.08(+0.71%)
Oct 29, 2004 10.90 11.06 10.90 10.97 27,875 -0.01(-0.06%)
Oct 28, 2004 10.91 11.00 10.91 10.98 10,840 +0.07(+0.65%)
Oct 27, 2004 10.90 10.91 10.87 10.91 9,432 +0.06(+0.59%)
Oct 26, 2004 10.90 10.90 10.75 10.85 19,005 -0.01(-0.07%)
Oct 25, 2004 10.73 10.85 10.73 10.85 28,297 +0.11(+1.06%)
Oct 22, 2004 10.87 10.88 10.73 10.74 25,200 -0.04(-0.40%)
Oct 21, 2004 10.70 10.81 10.70 10.78 4,645 +0.09(+0.80%)
Oct 20, 2004 10.76 10.76 10.70 10.70 26,045 +0.05(+0.47%)
Oct 19, 2004 10.70 10.73 10.65 10.65 17,316 -0.01(-0.07%)
Oct 18, 2004 10.66 10.68 10.63 10.65 6,898 +0.01(+0.07%)
Oct 15, 2004 10.64 10.65 10.57 10.65 14,923 +0.06(+0.60%)
Oct 14, 2004 10.64 10.64 10.56 10.58 4,223 -0.06(-0.60%)
Oct 13, 2004 10.72 10.72 10.56 10.65 19,991 -0.04(-0.40%)
Oct 12, 2004 10.76 10.76 10.58 10.69 18,020 -0.16(-1.44%)
Oct 11, 2004 10.85 10.85 10.71 10.85 26,889 +0.01(+0.07%)
Oct 08, 2004 10.77 10.90 10.75 10.84 67,858 +0.06(+0.59%)
Oct 07, 2004 10.90 10.90 10.69 10.78 51,949 -0.13(-1.17%)
Oct 06, 2004 10.78 10.90 10.73 10.90 11,685 +0.11(+0.99%)
Oct 05, 2004 10.76 10.80 10.74 10.80 6,757 -0.01(-0.13%)
Oct 04, 2004 10.87 10.87 10.74 10.81 18,020 +0.02(+0.20%)
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.