Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.55 +0.40 (+0.77%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.82 11.85 11.53 11.56 533,588 +0.00(+0.00%)
Apr 29, 2009 11.54 11.71 11.50 11.56 249,012 +0.19(+1.63%)
Apr 28, 2009 11.28 11.48 11.21 11.38 154,417 -0.01(-0.06%)
Apr 27, 2009 11.40 11.55 11.27 11.39 289,447 -0.13(-1.12%)
Apr 24, 2009 11.48 11.59 11.37 11.51 1,230,640 +0.21(+1.83%)
Apr 23, 2009 11.07 11.31 10.96 11.31 177,844 +0.34(+3.05%)
Apr 22, 2009 10.97 11.18 10.93 10.97 364,197 -0.20(-1.79%)
Apr 21, 2009 10.81 11.21 10.77 11.17 239,007 +0.27(+2.48%)
Apr 20, 2009 11.12 11.17 10.90 10.90 294,362 -0.45(-3.96%)
Apr 17, 2009 11.35 11.39 11.22 11.35 220,661 -0.10(-0.87%)
Apr 16, 2009 11.36 11.54 11.32 11.45 171,008 +0.10(+0.88%)
Apr 15, 2009 11.18 11.39 11.17 11.35 297,979 +0.14(+1.21%)
Apr 14, 2009 11.27 11.37 11.20 11.22 234,453 -0.21(-1.81%)
Apr 13, 2009 11.17 11.46 11.17 11.42 275,159 +0.21(+1.91%)
Apr 09, 2009 11.12 11.21 11.03 11.21 122,410 +0.19(+1.68%)
Apr 08, 2009 10.94 11.12 10.91 11.02 192,691 +0.10(+0.91%)
Apr 07, 2009 11.00 11.04 10.87 10.92 209,738 -0.20(-1.76%)
Apr 06, 2009 11.09 11.15 10.99 11.12 146,341 -0.25(-2.17%)
Apr 03, 2009 11.19 11.37 11.07 11.37 669,513 +0.04(+0.31%)
Apr 02, 2009 11.33 11.56 11.32 11.33 430,546 +0.21(+1.92%)
Apr 01, 2009 10.78 11.15 10.72 11.12 437,835 +0.26(+2.36%)
Mar 31, 2009 10.82 10.99 10.69 10.86 234,616 +0.44(+4.24%)
Mar 30, 2009 10.47 10.49 10.31 10.42 184,129 -0.70(-6.29%)
Mar 26, 2009 11.08 11.49 10.93 11.12 275,245 +0.01(+0.13%)
Mar 25, 2009 10.94 11.22 10.90 11.10 219,508 +0.28(+2.57%)
Mar 24, 2009 11.02 11.21 10.82 10.82 91,670 -0.38(-3.43%)
Mar 23, 2009 10.99 11.23 10.97 11.21 143,702 +0.66(+6.22%)
Mar 20, 2009 10.79 10.91 10.52 10.55 306,641 -0.14(-1.27%)
Mar 19, 2009 10.95 10.95 10.66 10.69 123,581 -0.01(-0.07%)
Mar 18, 2009 10.37 10.73 10.21 10.69 212,533 +0.34(+3.31%)
Mar 17, 2009 10.12 10.36 10.07 10.35 252,180 +0.23(+2.25%)
Mar 16, 2009 10.15 10.32 10.12 10.12 127,788 +0.04(+0.42%)
Mar 13, 2009 10.10 10.13 9.868 10.08 0 +0.04(+0.36%)
Mar 12, 2009 9.732 10.05 9.675 10.05 267,552 +0.12(+1.22%)
Mar 11, 2009 10.02 10.12 9.832 9.925 1,153,075 +0.11(+1.09%)
Mar 10, 2009 9.654 9.903 9.647 9.818 580,217 +0.53(+5.76%)
Mar 09, 2009 9.205 9.426 9.205 9.283 208,022 -0.13(-1.36%)
Mar 06, 2009 9.575 9.654 9.233 9.411 0 -0.02(-0.16%)
Mar 05, 2009 9.518 9.625 9.326 9.427 222,032 -0.21(-2.15%)
Mar 04, 2009 9.433 9.732 9.397 9.634 279,488 +0.22(+2.29%)
Mar 02, 2009 9.632 9.718 9.376 9.419 348,605 -0.59(-5.91%)
Feb 27, 2009 9.939 10.25 9.939 10.01 0 -0.04(-0.35%)
Feb 26, 2009 10.18 10.28 9.989 10.05 347,330 +0.00(+0.00%)
Feb 25, 2009 10.10 10.22 9.953 10.05 95,671 -0.31(-2.96%)
Feb 24, 2009 10.00 10.40 9.982 10.35 296,708 +0.31(+3.05%)
Feb 23, 2009 10.45 10.47 9.982 10.05 188,894 -0.39(-3.76%)
Feb 20, 2009 10.12 10.59 10.12 10.44 233,702 -0.01(-0.07%)
Feb 19, 2009 10.62 10.73 10.42 10.45 185,382 -0.01(-0.07%)
Feb 18, 2009 10.52 10.59 10.37 10.45 190,758 +0.01(+0.14%)
Feb 17, 2009 10.87 10.87 10.41 10.44 553,605 -0.51(-4.69%)
Feb 13, 2009 10.92 11.09 10.92 10.95 287,869 -0.10(-0.90%)
Feb 12, 2009 10.92 11.08 10.77 11.05 256,503 +0.05(+0.45%)
Feb 11, 2009 11.32 11.32 10.84 11.00 139,369 +0.12(+1.11%)
Feb 10, 2009 11.09 11.24 10.80 10.88 502,753 -0.19(-1.74%)
Feb 09, 2009 11.29 11.29 11.00 11.07 100,492 +0.01(+0.06%)
Feb 06, 2009 10.82 11.12 10.82 11.07 294,167 +0.09(+0.78%)
Feb 05, 2009 10.82 11.08 10.72 10.98 665,126 +0.00(+0.00%)
Feb 04, 2009 11.08 11.22 10.92 10.98 401,560 -0.27(-2.41%)
Feb 03, 2009 11.17 11.34 11.09 11.25 722,372 +0.19(+1.74%)
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.