Switzerland Ishares MSCI ETF (NY: EWL )

50.91 USD +0.19 (+0.36%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.69 48.92 48.67 48.73 926,792 +0.09(+0.19%)
May 27, 2021 48.58 48.67 48.48 48.64 991,537 +0.01(+0.02%)
May 26, 2021 48.58 48.71 48.54 48.63 569,060 +0.11(+0.23%)
May 25, 2021 48.53 48.58 48.37 48.52 629,817 +0.32(+0.66%)
May 24, 2021 48.14 48.29 48.11 48.20 936,624 +0.18(+0.37%)
May 21, 2021 47.96 48.08 47.84 48.02 1,108,740 +0.30(+0.63%)
May 20, 2021 47.41 47.79 47.37 47.72 1,535,573 +0.64(+1.36%)
May 19, 2021 46.97 47.23 46.79 47.08 1,304,237 -0.42(-0.88%)
May 18, 2021 47.63 47.66 47.48 47.50 1,716,411 +0.20(+0.42%)
May 17, 2021 47.31 47.39 47.18 47.30 1,140,110 +0.11(+0.23%)
May 14, 2021 46.98 47.25 46.94 47.19 1,297,026 +0.52(+1.11%)
May 13, 2021 46.39 46.80 46.39 46.67 2,402,430 +0.55(+1.19%)
May 12, 2021 46.44 46.65 46.06 46.12 1,215,089 -0.47(-1.01%)
May 11, 2021 46.46 46.66 46.38 46.59 1,208,052 -0.46(-0.98%)
May 10, 2021 47.34 47.40 47.03 47.05 1,279,167 -0.53(-1.11%)
May 07, 2021 47.13 47.58 47.08 47.58 1,908,221 +0.57(+1.21%)
May 06, 2021 46.80 47.05 46.68 47.01 1,367,897 +0.37(+0.79%)
May 05, 2021 46.57 46.74 46.42 46.64 683,725 +0.58(+1.26%)
May 04, 2021 46.22 46.33 45.91 46.06 1,356,658 -0.69(-1.48%)
May 03, 2021 46.65 46.83 46.59 46.75 1,117,024 +0.46(+0.99%)
Apr 30, 2021 46.68 46.74 46.14 46.29 912,900 -0.52(-1.11%)
Apr 29, 2021 46.87 46.88 46.52 46.81 821,332 +0.10(+0.21%)
Apr 28, 2021 46.49 46.79 46.46 46.71 1,399,998 +0.13(+0.28%)
Apr 27, 2021 46.58 46.65 46.47 46.58 590,054 -0.21(-0.45%)
Apr 26, 2021 46.81 46.89 46.74 46.79 365,122 -0.23(-0.49%)
Apr 23, 2021 46.70 47.12 46.65 47.02 761,100 +0.33(+0.71%)
Apr 22, 2021 46.88 46.88 46.56 46.69 1,196,910 -0.08(-0.17%)
Apr 21, 2021 46.38 46.80 46.34 46.77 1,314,082 +0.32(+0.69%)
Apr 20, 2021 46.62 46.63 46.34 46.45 722,304 -0.40(-0.85%)
Apr 19, 2021 46.88 46.89 46.68 46.85 771,664 +0.06(+0.13%)
Apr 16, 2021 46.35 46.81 46.30 46.79 660,800 +0.49(+1.06%)
Apr 15, 2021 46.10 46.33 46.10 46.30 1,273,778 +0.44(+0.96%)
Apr 14, 2021 46.05 46.08 45.81 45.86 3,366,709 -0.18(-0.39%)
Apr 13, 2021 45.86 46.04 45.79 46.04 493,255 +0.07(+0.15%)
Apr 12, 2021 46.01 46.06 45.92 45.97 3,139,151 -0.25(-0.54%)
Apr 09, 2021 45.99 46.24 45.95 46.22 814,600 +0.22(+0.48%)
Apr 08, 2021 45.80 46.08 45.74 46.00 2,109,175 +0.57(+1.25%)
Apr 07, 2021 45.48 45.56 45.35 45.43 796,902 +0.07(+0.15%)
Apr 06, 2021 45.30 45.45 45.29 45.36 548,310 -0.35(-0.77%)
Apr 05, 2021 45.33 45.76 45.28 45.71 743,821 +0.76(+1.69%)
Apr 01, 2021 44.49 44.96 44.46 44.95 1,109,300 +0.74(+1.67%)
Mar 31, 2021 44.47 44.53 44.18 44.21 1,461,946 -0.41(-0.92%)
Mar 30, 2021 44.56 44.65 44.46 44.62 486,939 -0.04(-0.09%)
Mar 29, 2021 44.58 44.75 44.56 44.66 810,527 -0.12(-0.27%)
Mar 26, 2021 44.52 44.83 44.47 44.78 842,300 +0.17(+0.38%)
Mar 25, 2021 44.63 44.65 44.38 44.61 455,555 +0.18(+0.41%)
Mar 24, 2021 44.50 44.63 44.41 44.43 635,126 -0.17(-0.38%)
Mar 23, 2021 44.78 44.88 44.54 44.60 452,465 -0.34(-0.76%)
Mar 22, 2021 44.64 45.08 44.61 44.94 574,911 +0.58(+1.31%)
Mar 19, 2021 44.21 44.45 44.10 44.36 1,022,000 +0.33(+0.75%)
Mar 18, 2021 44.24 44.61 44.03 44.03 3,150,807 -0.46(-1.03%)
Mar 17, 2021 44.09 44.51 43.98 44.49 2,890,383 +0.09(+0.20%)
Mar 16, 2021 44.33 44.44 44.28 44.40 512,692 +0.21(+0.48%)
Mar 15, 2021 43.97 44.20 43.82 44.19 457,157 +0.24(+0.55%)
Mar 12, 2021 43.72 43.96 43.65 43.95 607,400 -0.25(-0.57%)
Mar 11, 2021 44.14 44.29 44.00 44.20 755,828 +0.27(+0.61%)
Mar 10, 2021 44.16 44.16 43.85 43.93 461,583 +0.11(+0.25%)
Mar 09, 2021 43.62 43.92 43.60 43.82 664,912 +0.77(+1.79%)
Mar 08, 2021 43.21 43.42 43.04 43.05 1,521,910 -0.24(-0.55%)
Mar 05, 2021 43.15 43.39 42.59 43.29 1,573,800 +0.26(+0.60%)
Mar 04, 2021 43.54 43.63 42.81 43.03 1,135,556 -0.48(-1.10%)
Mar 03, 2021 43.67 43.78 43.41 43.51 475,058 -0.54(-1.23%)
Mar 02, 2021 44.00 44.18 43.97 44.05 897,453 +0.28(+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.