Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.31 20.36 20.23 20.30 167,567 +0.11(+0.52%)
May 23, 2011 20.20 20.30 20.13 20.20 271,818 -0.38(-1.83%)
May 20, 2011 20.70 20.72 20.56 20.57 173,753 -0.16(-0.76%)
May 19, 2011 20.54 20.73 20.53 20.73 129,432 +0.10(+0.47%)
May 18, 2011 20.51 20.67 20.46 20.63 291,863 +0.11(+0.51%)
May 17, 2011 20.37 20.54 20.28 20.53 557,876 +0.03(+0.15%)
May 16, 2011 20.48 20.66 20.45 20.50 193,558 +0.11(+0.55%)
May 13, 2011 20.60 20.62 20.25 20.39 218,160 -0.30(-1.46%)
May 12, 2011 20.45 20.74 20.39 20.69 567,722 +0.23(+1.14%)
May 11, 2011 20.63 20.68 20.38 20.45 284,340 -0.23(-1.09%)
May 10, 2011 20.63 20.70 20.57 20.68 957,722 -0.02(-0.07%)
May 09, 2011 20.54 20.71 20.47 20.69 406,240 +0.20(+0.99%)
May 06, 2011 20.70 20.81 20.36 20.49 640,088 -0.06(-0.29%)
May 05, 2011 20.59 20.69 20.50 20.55 213,380 -0.37(-1.76%)
May 04, 2011 21.04 21.07 20.88 20.92 243,882 -0.08(-0.36%)
May 03, 2011 20.89 21.07 20.89 20.99 237,683 +0.04(+0.18%)
May 02, 2011 20.96 20.97 20.93 20.96 912,602 +0.00(+0.00%)
Apr 29, 2011 20.92 21.02 20.87 20.96 127,126 +0.26(+1.27%)
Apr 28, 2011 20.64 20.74 20.63 20.69 311,657 +0.05(+0.22%)
Apr 27, 2011 20.53 20.70 20.36 20.65 695,999 +0.09(+0.44%)
Apr 26, 2011 20.47 20.56 20.40 20.56 292,505 +0.26(+1.26%)
Apr 25, 2011 20.30 20.34 20.20 20.30 270,853 +0.10(+0.48%)
Apr 21, 2011 20.36 20.36 20.17 20.20 140,939 +0.14(+0.68%)
Apr 20, 2011 19.95 20.07 19.93 20.07 137,264 +0.56(+2.85%)
Apr 19, 2011 19.57 19.60 19.46 19.51 111,000 +0.17(+0.86%)
Apr 18, 2011 19.39 19.40 19.17 19.35 203,956 -0.38(-1.91%)
Apr 15, 2011 19.62 19.72 19.54 19.72 450,485 +0.11(+0.58%)
Apr 14, 2011 19.54 19.63 19.48 19.61 126,917 +0.16(+0.81%)
Apr 13, 2011 19.51 19.59 19.41 19.45 88,215 +0.00(+0.00%)
Apr 12, 2011 19.49 19.55 19.38 19.45 149,466 +0.01(+0.04%)
Apr 11, 2011 19.50 19.51 19.42 19.44 152,010 +0.00(+0.00%)
Apr 08, 2011 19.53 19.54 19.38 19.44 148,650 +0.08(+0.43%)
Apr 07, 2011 19.39 19.43 19.32 19.36 167,244 +0.10(+0.51%)
Apr 06, 2011 19.29 19.34 19.20 19.26 322,441 +0.17(+0.91%)
Apr 05, 2011 19.04 19.15 19.00 19.09 273,488 -0.04(-0.20%)
Apr 04, 2011 19.13 19.20 19.07 19.13 159,159 +0.08(+0.43%)
Apr 01, 2011 18.95 19.08 18.84 19.05 219,987 +0.02(+0.08%)
Mar 31, 2011 19.05 19.12 18.97 19.03 106,831 -0.01(-0.04%)
Mar 30, 2011 19.04 19.04 19.04 19.04 236,229 +0.07(+0.36%)
Mar 29, 2011 18.89 18.97 18.81 18.97 215,475 +0.02(+0.12%)
Mar 28, 2011 18.94 19.05 18.90 18.95 200,610 +0.06(+0.32%)
Mar 25, 2011 18.98 19.05 18.84 18.89 236,202 -0.20(-1.03%)
Mar 24, 2011 18.96 19.11 18.95 19.08 172,856 +0.26(+1.36%)
Mar 23, 2011 18.85 18.90 18.79 18.83 629,021 -0.02(-0.12%)
Mar 22, 2011 18.88 18.90 18.75 18.85 593,537 +0.04(+0.20%)
Mar 21, 2011 18.79 18.87 18.78 18.81 273,710 +0.38(+2.08%)
Mar 18, 2011 18.49 18.57 18.38 18.43 225,571 +0.03(+0.16%)
Mar 17, 2011 18.42 18.48 18.32 18.40 321,556 +0.49(+2.73%)
Mar 16, 2011 18.14 18.23 17.80 17.91 545,835 -0.25(-1.37%)
Mar 15, 2011 18.12 18.23 18.08 18.16 393,151 -0.46(-2.47%)
Mar 14, 2011 18.60 18.68 18.51 18.62 149,178 -0.10(-0.52%)
Mar 11, 2011 18.68 18.77 18.66 18.71 163,206 -0.05(-0.24%)
Mar 10, 2011 18.80 18.83 18.74 18.76 188,188 -0.29(-1.54%)
Mar 09, 2011 19.18 19.18 18.99 19.05 160,758 -0.01(-0.04%)
Mar 08, 2011 19.03 19.11 18.96 19.06 161,666 -0.04(-0.20%)
Mar 07, 2011 19.32 19.35 19.08 19.10 278,443 -0.17(-0.90%)
Mar 04, 2011 19.38 19.44 19.14 19.27 145,456 -0.12(-0.60%)
Mar 03, 2011 19.39 19.43 19.27 19.39 241,749 +0.01(+0.05%)
Mar 02, 2011 19.24 19.43 19.24 19.38 186,566 +0.19(+0.98%)
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.