Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

45.76 -0.31 (-0.67%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.