Switzerland Ishares MSCI ETF (NY: EWL )

48.29 USD -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 26.15 26.21 25.88 25.99 74,100 -0.31(-1.18%)
Dec 28, 2007 26.22 26.42 26.21 26.30 119,237 +0.34(+1.31%)
Dec 27, 2007 26.18 26.18 25.93 25.96 112,300 +0.12(+0.47%)
Dec 26, 2007 25.69 25.90 25.69 25.84 28,400 +0.14(+0.54%)
Dec 24, 2007 26.55 26.55 25.28 25.70 24,100 +0.05(+0.19%)
Dec 21, 2007 25.54 25.68 25.54 25.65 57,100 +0.21(+0.83%)
Dec 20, 2007 25.44 25.54 25.31 25.44 69,100 -0.23(-0.90%)
Dec 19, 2007 25.83 25.94 25.56 25.67 233,300 -0.30(-1.16%)
Dec 18, 2007 26.06 26.07 25.63 25.97 120,500 +0.01(+0.04%)
Dec 17, 2007 26.05 26.12 25.93 25.96 133,100 -0.40(-1.52%)
Dec 14, 2007 26.52 26.63 26.32 26.36 83,900 -0.62(-2.30%)
Dec 13, 2007 27.10 27.10 26.70 26.98 189,500 -0.48(-1.75%)
Dec 12, 2007 27.64 27.64 27.25 27.46 572,000 +0.22(+0.81%)
Dec 11, 2007 27.49 27.76 27.19 27.24 846,100 -0.52(-1.87%)
Dec 10, 2007 27.69 27.76 27.59 27.76 1,064,300 +0.27(+0.98%)
Dec 07, 2007 27.51 27.51 27.38 27.49 713,700 +0.05(+0.18%)
Dec 06, 2007 27.16 27.47 27.15 27.44 174,300 +0.19(+0.70%)
Dec 05, 2007 27.31 27.39 27.22 27.25 74,400 +0.10(+0.37%)
Dec 04, 2007 27.05 27.20 26.99 27.15 120,800 +0.06(+0.22%)
Dec 03, 2007 27.07 27.27 27.01 27.09 45,250 -0.27(-0.99%)
Nov 30, 2007 27.62 27.65 27.25 27.36 104,800 -0.01(-0.04%)
Nov 29, 2007 27.05 27.44 27.05 27.37 134,531 -0.01(-0.04%)
Nov 28, 2007 26.90 27.47 26.82 27.38 113,900 +0.55(+2.05%)
Nov 27, 2007 26.63 26.83 26.56 26.83 57,412 +0.58(+2.21%)
Nov 26, 2007 26.84 26.84 26.24 26.25 136,000 -0.37(-1.39%)
Nov 23, 2007 26.42 26.68 26.42 26.62 28,600 +0.76(+2.94%)
Nov 21, 2007 26.10 26.19 25.80 25.86 78,980 -0.61(-2.30%)
Nov 20, 2007 26.28 26.54 26.18 26.47 242,100 +0.44(+1.69%)
Nov 19, 2007 26.55 26.55 25.97 26.03 192,200 -0.90(-3.34%)
Nov 16, 2007 26.99 27.01 26.66 26.93 270,700 -0.01(-0.04%)
Nov 15, 2007 27.23 27.23 26.74 26.94 490,000 -0.16(-0.59%)
Nov 14, 2007 27.50 27.50 27.07 27.10 108,200 +0.13(+0.48%)
Nov 13, 2007 26.75 27.02 26.66 26.97 85,700 +0.75(+2.86%)
Nov 12, 2007 26.32 26.58 26.20 26.22 82,650 -0.31(-1.17%)
Nov 09, 2007 26.99 26.99 26.45 26.53 301,700 -0.56(-2.07%)
Nov 08, 2007 26.87 27.14 26.78 27.09 119,040 +0.18(+0.67%)
Nov 07, 2007 27.32 27.35 26.89 26.91 88,500 -0.43(-1.57%)
Nov 06, 2007 27.25 27.34 27.05 27.34 106,100 +0.51(+1.90%)
Nov 05, 2007 26.81 26.87 26.67 26.83 71,600 -0.23(-0.85%)
Nov 02, 2007 27.15 27.18 26.88 27.06 83,300 +0.09(+0.33%)
Nov 01, 2007 27.24 27.24 26.97 26.97 94,000 -0.57(-2.07%)
Oct 31, 2007 27.43 27.68 27.31 27.54 99,400 +0.32(+1.18%)
Oct 30, 2007 27.13 27.30 27.13 27.22 61,800 -0.15(-0.55%)
Oct 29, 2007 27.30 27.38 27.21 27.37 77,400 +0.01(+0.04%)
Oct 26, 2007 27.24 27.36 27.16 27.36 51,000 +0.31(+1.15%)
Oct 25, 2007 27.04 27.08 26.90 27.05 103,400 +0.16(+0.60%)
Oct 24, 2007 26.82 26.94 26.63 26.89 189,400 -0.09(-0.33%)
Oct 23, 2007 26.90 27.00 26.82 26.98 58,000 +0.33(+1.24%)
Oct 22, 2007 26.54 26.69 26.50 26.65 77,700 -0.18(-0.67%)
Oct 19, 2007 27.18 27.21 26.79 26.83 101,000 -0.60(-2.19%)
Oct 18, 2007 27.23 27.44 27.23 27.43 116,200 +0.33(+1.22%)
Oct 17, 2007 27.18 27.29 26.98 27.10 171,300 +0.21(+0.78%)
Oct 16, 2007 26.93 27.02 26.87 26.89 86,700 -0.43(-1.57%)
Oct 15, 2007 27.46 27.50 27.20 27.32 202,400 -0.03(-0.11%)
Oct 12, 2007 27.14 27.42 27.14 27.35 104,700 -0.01(-0.04%)
Oct 11, 2007 27.47 27.61 27.29 27.36 92,800 +0.06(+0.22%)
Oct 10, 2007 27.28 27.42 27.26 27.30 52,100 +0.00(+0.00%)
Oct 09, 2007 27.06 27.33 27.06 27.30 123,200 +0.27(+1.00%)
Oct 08, 2007 27.07 27.08 26.94 27.03 82,600 -0.13(-0.48%)
Oct 05, 2007 26.87 27.23 26.87 27.16 713,200 +0.04(+0.15%)
Oct 04, 2007 27.08 27.16 27.00 27.12 76,300 +0.07(+0.26%)
Oct 03, 2007 27.18 27.18 27.00 27.05 594,300 -0.18(-0.66%)
Oct 02, 2007 27.18 27.23 27.02 27.23 389,000 +0.03(+0.11%)
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.