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, 2021 50.67 50.84 50.54 50.62 1,265,044 -0.06(-0.11%)
Dec 30, 2021 50.79 50.89 50.57 50.67 1,327,694 -0.22(-0.43%)
Dec 29, 2021 50.71 50.93 50.66 50.89 919,375 +0.03(+0.06%)
Dec 28, 2021 50.73 50.93 50.65 50.86 901,313 +0.31(+0.61%)
Dec 27, 2021 50.25 50.56 50.22 50.56 935,943 +0.54(+1.07%)
Dec 23, 2021 49.78 50.09 49.76 50.02 1,322,764 +0.18(+0.37%)
Dec 22, 2021 49.16 49.85 49.16 49.84 1,173,045 +0.34(+0.68%)
Dec 21, 2021 49.19 49.50 49.08 49.50 1,085,438 +0.35(+0.70%)
Dec 20, 2021 49.04 49.19 48.96 49.16 1,856,342 -0.01(-0.02%)
Dec 17, 2021 49.38 49.47 49.16 49.17 2,176,910 -0.62(-1.25%)
Dec 16, 2021 49.79 49.88 49.63 49.79 3,674,451 +0.61(+1.25%)
Dec 15, 2021 48.67 49.19 48.51 49.18 2,206,686 +0.79(+1.63%)
Dec 14, 2021 48.74 48.88 48.26 48.39 1,952,762 -0.45(-0.92%)
Dec 13, 2021 49.16 49.23 48.83 48.84 2,180,929 -0.35(-0.70%)
Dec 10, 2021 49.10 49.28 49.07 49.19 1,044,629 +0.26(+0.53%)
Dec 09, 2021 49.00 49.04 48.89 48.93 1,190,779 -0.33(-0.66%)
Dec 08, 2021 49.14 49.25 48.98 49.25 2,141,418 +0.51(+1.04%)
Dec 07, 2021 48.27 48.74 48.27 48.74 1,075,217 +0.70(+1.46%)
Dec 06, 2021 48.02 48.17 47.92 48.04 1,736,703 +0.41(+0.87%)
Dec 03, 2021 47.99 48.00 47.38 47.63 2,304,166 +0.12(+0.24%)
Dec 02, 2021 47.27 47.62 47.27 47.51 2,638,165 +0.51(+1.08%)
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.