Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.44 +0.06 (+0.13%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.89 46.10 45.87 45.93 983,378 +0.08(+0.19%)
May 27, 2021 45.78 45.87 45.69 45.84 1,052,076 +0.01(+0.02%)
May 26, 2021 45.78 45.91 45.75 45.83 603,804 +0.10(+0.23%)
May 25, 2021 45.74 45.78 45.59 45.73 668,270 +0.30(+0.66%)
May 24, 2021 45.37 45.51 45.34 45.43 993,810 +0.17(+0.37%)
May 21, 2021 45.20 45.31 45.09 45.26 1,176,435 +0.28(+0.63%)
May 20, 2021 44.68 45.04 44.64 44.97 1,629,328 +0.60(+1.36%)
May 19, 2021 44.27 44.51 44.10 44.37 1,383,868 -0.40(-0.88%)
May 18, 2021 44.89 44.92 44.75 44.77 1,821,207 +0.19(+0.42%)
May 17, 2021 44.59 44.66 44.47 44.58 1,209,720 +0.10(+0.23%)
May 14, 2021 44.28 44.53 44.24 44.47 1,376,216 +0.49(+1.11%)
May 13, 2021 43.72 44.11 43.72 43.98 2,549,112 +0.52(+1.19%)
May 12, 2021 43.77 43.97 43.41 43.47 1,270,850 -0.44(-1.01%)
May 11, 2021 43.79 43.98 43.71 43.91 1,281,810 -0.43(-0.98%)
May 10, 2021 44.62 44.67 44.32 44.34 1,357,267 -0.50(-1.11%)
May 07, 2021 44.42 44.84 44.37 44.84 2,024,728 +0.54(+1.21%)
May 06, 2021 44.11 44.34 43.99 44.30 1,451,415 +0.35(+0.79%)
May 05, 2021 43.89 44.05 43.75 43.96 725,470 +0.55(+1.26%)
May 04, 2021 43.56 43.66 43.27 43.41 1,439,489 -0.65(-1.48%)
May 03, 2021 43.97 44.13 43.91 44.06 1,185,224 +0.43(+0.99%)
Apr 30, 2021 43.99 44.06 43.48 43.63 968,637 -0.49(-1.11%)
Apr 29, 2021 44.17 44.18 43.84 44.12 871,479 +0.09(+0.21%)
Apr 28, 2021 43.81 44.10 43.79 44.02 1,485,475 +0.12(+0.28%)
Apr 27, 2021 43.90 43.96 43.79 43.90 626,080 -0.20(-0.45%)
Apr 26, 2021 44.12 44.19 44.05 44.10 387,414 -0.22(-0.49%)
Apr 23, 2021 44.01 44.41 43.97 44.31 807,569 +0.31(+0.71%)
Apr 22, 2021 44.18 44.18 43.89 44.00 1,269,988 -0.08(-0.17%)
Apr 21, 2021 43.71 44.11 43.67 44.08 1,394,314 +0.30(+0.69%)
Apr 20, 2021 43.94 43.95 43.67 43.78 766,404 -0.38(-0.85%)
Apr 19, 2021 44.18 44.19 43.99 44.15 818,778 +0.06(+0.13%)
Apr 16, 2021 43.68 44.12 43.64 44.10 701,145 +0.46(+1.06%)
Apr 15, 2021 43.45 43.66 43.45 43.64 1,351,549 +0.41(+0.96%)
Apr 14, 2021 43.40 43.43 43.17 43.22 3,572,266 -0.17(-0.39%)
Apr 13, 2021 43.22 43.39 43.16 43.39 523,371 +0.07(+0.15%)
Apr 12, 2021 43.36 43.41 43.27 43.32 3,330,814 -0.24(-0.54%)
Apr 09, 2021 43.34 43.58 43.31 43.56 864,336 +0.21(+0.48%)
Apr 08, 2021 43.16 43.42 43.11 43.35 2,237,952 +0.54(+1.25%)
Apr 07, 2021 42.86 42.94 42.74 42.82 845,557 +0.07(+0.15%)
Apr 06, 2021 42.69 42.83 42.68 42.75 581,787 -0.33(-0.77%)
Apr 05, 2021 42.72 43.13 42.68 43.08 789,235 +0.72(+1.69%)
Apr 01, 2021 41.93 42.37 41.90 42.36 1,177,029 +0.70(+1.67%)
Mar 31, 2021 41.91 41.97 41.64 41.67 1,551,206 -0.39(-0.92%)
Mar 30, 2021 42.00 42.08 41.90 42.05 516,669 -0.04(-0.09%)
Mar 29, 2021 42.01 42.17 42.00 42.09 860,014 -0.11(-0.27%)
Mar 26, 2021 41.96 42.25 41.91 42.20 893,727 +0.16(+0.38%)
Mar 25, 2021 42.06 42.08 41.83 42.04 483,369 +0.17(+0.41%)
Mar 24, 2021 41.94 42.06 41.85 41.87 673,904 -0.16(-0.38%)
Mar 23, 2021 42.20 42.30 41.98 42.03 480,090 -0.32(-0.76%)
Mar 22, 2021 42.07 42.49 42.04 42.35 610,012 +0.55(+1.31%)
Mar 19, 2021 41.67 41.89 41.56 41.81 1,084,399 +0.31(+0.75%)
Mar 18, 2021 41.69 42.04 41.50 41.50 3,343,181 -0.43(-1.03%)
Mar 17, 2021 41.55 41.95 41.45 41.93 3,066,857 +0.08(+0.20%)
Mar 16, 2021 41.78 41.88 41.73 41.85 543,994 +0.20(+0.48%)
Mar 15, 2021 41.44 41.66 41.30 41.65 485,069 +0.23(+0.55%)
Mar 12, 2021 41.20 41.43 41.14 41.42 644,485 -0.24(-0.57%)
Mar 11, 2021 41.60 41.74 41.47 41.66 801,975 +0.25(+0.61%)
Mar 10, 2021 41.62 41.62 41.33 41.40 489,765 +0.10(+0.25%)
Mar 09, 2021 41.11 41.40 41.09 41.30 705,508 +0.73(+1.79%)
Mar 08, 2021 40.72 40.93 40.56 40.57 1,614,831 -0.23(-0.55%)
Mar 05, 2021 40.67 40.89 40.14 40.80 1,669,889 +0.25(+0.60%)
Mar 04, 2021 41.03 41.12 40.35 40.55 1,204,888 -0.45(-1.10%)
Mar 03, 2021 41.16 41.26 40.91 41.01 504,063 -0.51(-1.23%)
Mar 02, 2021 41.47 41.64 41.44 41.52 952,247 +0.26(+0.64%)
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.