Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.58 27.66 27.52 27.66 335,196 +0.25(+0.92%)
Apr 29, 2014 27.38 27.46 27.36 27.41 497,962 +0.06(+0.23%)
Apr 28, 2014 27.45 27.45 27.18 27.34 475,682 +0.08(+0.29%)
Apr 25, 2014 27.34 27.35 27.19 27.26 285,204 -0.08(-0.29%)
Apr 24, 2014 27.31 27.40 27.17 27.34 297,862 -0.06(-0.23%)
Apr 23, 2014 27.51 27.51 27.37 27.41 372,675 +0.00(+0.00%)
Apr 22, 2014 27.38 27.48 27.34 27.41 354,407 +0.12(+0.43%)
Apr 21, 2014 27.24 27.40 27.17 27.29 255,731 +0.07(+0.25%)
Apr 17, 2014 27.11 27.22 27.22 27.22 662,524 +0.13(+0.48%)
Apr 16, 2014 27.04 27.09 26.94 27.09 338,298 +0.09(+0.35%)
Apr 15, 2014 27.03 27.10 26.75 26.99 476,357 +0.00(+0.00%)
Apr 14, 2014 26.96 27.06 26.87 26.99 269,184 +0.17(+0.61%)
Apr 11, 2014 26.84 26.99 26.81 26.83 404,146 -0.28(-1.02%)
Apr 10, 2014 27.33 27.38 27.09 27.11 1,396,351 -0.23(-0.84%)
Apr 09, 2014 27.16 27.34 27.10 27.33 280,145 +0.23(+0.84%)
Apr 08, 2014 27.03 27.16 27.02 27.11 175,369 +0.17(+0.62%)
Apr 07, 2014 26.96 27.01 26.87 26.94 371,830 -0.02(-0.06%)
Apr 04, 2014 27.10 27.13 26.93 26.96 252,678 -0.18(-0.67%)
Apr 03, 2014 27.18 27.20 27.07 27.14 239,110 -0.09(-0.35%)
Apr 02, 2014 27.25 27.27 27.17 27.23 193,255 -0.02(-0.06%)
Apr 01, 2014 27.25 27.29 27.15 27.25 964,480 +0.13(+0.50%)
Mar 31, 2014 27.15 27.22 27.07 27.11 595,292 +0.33(+1.24%)
Mar 28, 2014 26.82 26.86 26.76 26.78 255,555 +0.09(+0.35%)
Mar 27, 2014 26.74 26.78 26.61 26.69 312,193 +0.00(+0.00%)
Mar 26, 2014 26.82 26.87 26.68 26.69 684,736 -0.02(-0.09%)
Mar 25, 2014 26.61 26.77 26.49 26.71 245,386 +0.29(+1.11%)
Mar 24, 2014 26.43 26.47 26.19 26.42 300,144 -0.03(-0.12%)
Mar 21, 2014 26.63 26.69 26.43 26.45 221,902 -0.01(-0.03%)
Mar 20, 2014 26.28 26.51 26.22 26.46 484,650 +0.04(+0.15%)
Mar 19, 2014 26.73 26.80 26.28 26.42 295,731 -0.39(-1.44%)
Mar 18, 2014 26.62 26.84 26.62 26.81 211,750 +0.26(+0.98%)
Mar 17, 2014 26.45 26.64 26.43 26.54 397,437 +0.26(+0.99%)
Mar 14, 2014 26.38 26.48 26.28 26.28 384,569 -0.17(-0.64%)
Mar 13, 2014 26.92 26.92 26.39 26.45 299,184 -0.48(-1.79%)
Mar 12, 2014 26.84 26.96 26.80 26.94 316,717 -0.01(-0.04%)
Mar 11, 2014 27.04 27.11 26.92 26.95 218,068 -0.12(-0.44%)
Mar 10, 2014 27.03 27.08 26.88 27.07 306,649 -0.06(-0.23%)
Mar 07, 2014 27.18 27.18 27.00 27.13 273,642 -0.09(-0.32%)
Mar 06, 2014 27.20 27.28 27.18 27.22 295,814 +0.36(+1.32%)
Mar 05, 2014 26.84 26.92 26.82 26.86 242,060 +0.03(+0.12%)
Mar 04, 2014 26.78 26.85 26.77 26.83 471,540 +0.43(+1.61%)
Mar 03, 2014 26.57 26.61 26.38 26.40 753,108 -0.62(-2.28%)
Feb 28, 2014 27.07 27.14 26.96 27.02 281,816 +0.14(+0.53%)
Feb 27, 2014 26.73 26.88 26.71 26.88 443,653 +0.19(+0.71%)
Feb 26, 2014 26.65 26.74 26.57 26.69 457,959 -0.11(-0.41%)
Feb 25, 2014 26.80 26.88 26.68 26.80 342,903 +0.06(+0.24%)
Feb 24, 2014 26.58 26.81 26.58 26.73 299,716 +0.20(+0.74%)
Feb 21, 2014 26.48 26.60 26.43 26.54 291,690 +0.12(+0.45%)
Feb 20, 2014 26.32 26.44 26.29 26.42 628,579 -0.03(-0.12%)
Feb 19, 2014 26.52 26.63 26.43 26.45 796,082 -0.13(-0.48%)
Feb 18, 2014 26.55 26.61 26.49 26.58 348,383 +0.07(+0.27%)
Feb 14, 2014 26.37 26.51 26.51 26.51 262,679 +0.13(+0.48%)
Feb 13, 2014 26.16 26.40 26.16 26.38 240,812 +0.16(+0.62%)
Feb 12, 2014 26.14 26.23 26.12 26.22 316,259 -0.02(-0.08%)
Feb 11, 2014 26.01 26.27 26.01 26.24 314,957 +0.17(+0.64%)
Feb 10, 2014 25.98 26.09 25.94 26.07 301,636 -0.04(-0.15%)
Feb 07, 2014 25.79 26.12 25.78 26.11 379,998 +0.42(+1.63%)
Feb 06, 2014 25.54 25.69 25.54 25.69 401,791 +0.49(+1.94%)
Feb 05, 2014 25.16 25.23 25.13 25.20 435,455 +0.08(+0.31%)
Feb 04, 2014 25.08 25.12 25.01 25.12 705,307 +0.19(+0.76%)
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.