Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.35 -0.43 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.98 31.00 30.81 30.87 2,749,994 +0.03(+0.09%)
Jul 30, 2018 30.90 30.96 30.84 30.84 1,030,133 +0.13(+0.43%)
Jul 27, 2018 30.72 30.80 30.66 30.71 434,574 +0.09(+0.29%)
Jul 26, 2018 30.66 30.75 30.62 30.62 746,808 +0.11(+0.35%)
Jul 25, 2018 30.30 30.54 30.24 30.51 748,188 +0.27(+0.88%)
Jul 24, 2018 30.26 30.37 30.19 30.25 599,411 +0.04(+0.15%)
Jul 23, 2018 30.26 30.26 30.18 30.20 436,005 -0.02(-0.06%)
Jul 20, 2018 30.06 30.27 30.06 30.22 698,952 +0.28(+0.92%)
Jul 19, 2018 29.89 29.96 29.79 29.94 1,320,694 +0.06(+0.21%)
Jul 18, 2018 29.89 29.94 29.83 29.88 510,447 +0.19(+0.63%)
Jul 17, 2018 29.63 29.74 29.61 29.70 1,102,343 -0.05(-0.18%)
Jul 16, 2018 29.73 29.82 29.70 29.75 535,582 +0.13(+0.45%)
Jul 13, 2018 29.53 29.63 29.50 29.61 661,398 +0.12(+0.39%)
Jul 12, 2018 29.45 29.56 29.42 29.50 607,550 +0.20(+0.70%)
Jul 11, 2018 29.44 29.51 29.23 29.29 761,074 -0.36(-1.23%)
Jul 10, 2018 29.64 29.70 29.62 29.66 938,408 -0.01(-0.03%)
Jul 09, 2018 29.65 29.70 29.59 29.67 584,412 +0.16(+0.54%)
Jul 06, 2018 29.36 29.53 29.34 29.51 267,014 +0.15(+0.52%)
Jul 05, 2018 29.33 29.37 29.23 29.36 1,141,512 +0.28(+0.98%)
Jul 03, 2018 29.07 29.07 29.07 0 +0.21(+0.74%)
Jul 02, 2018 28.71 28.88 28.70 28.86 642,488 -0.12(-0.43%)
Jun 29, 2018 29.04 29.10 28.96 28.98 676,894 +0.42(+1.46%)
Jun 28, 2018 28.49 28.61 28.41 28.57 903,005 +0.06(+0.22%)
Jun 27, 2018 28.76 28.89 28.49 28.50 500,964 -0.25(-0.87%)
Jun 26, 2018 28.73 28.81 28.62 28.75 580,453 +0.02(+0.06%)
Jun 25, 2018 28.89 28.91 28.71 28.73 656,640 -0.36(-1.25%)
Jun 22, 2018 29.01 29.22 28.97 29.10 651,496 +0.52(+1.81%)
Jun 21, 2018 28.80 28.82 28.56 28.58 1,291,752 -0.21(-0.74%)
Jun 20, 2018 28.89 28.89 28.77 28.80 835,355 +0.16(+0.56%)
Jun 19, 2018 28.52 28.65 28.49 28.64 596,444 -0.23(-0.78%)
Jun 18, 2018 28.78 28.86 28.72 28.86 494,807 -0.33(-1.13%)
Jun 15, 2018 29.24 29.33 29.19 416,034 -0.14(-0.47%)
Jun 14, 2018 29.31 29.45 29.30 29.33 337,289 -0.10(-0.35%)
Jun 13, 2018 29.50 29.53 29.37 29.43 353,615 +0.03(+0.09%)
Jun 12, 2018 29.54 29.55 29.40 29.41 514,784 -0.03(-0.12%)
Jun 11, 2018 29.36 29.51 29.31 29.44 324,046 +0.30(+1.01%)
Jun 08, 2018 29.06 29.17 28.99 29.15 554,954 +0.02(+0.06%)
Jun 07, 2018 29.30 29.30 29.09 29.13 553,807 -0.11(-0.39%)
Jun 06, 2018 29.24 28.95 29.24 836,993 +0.11(+0.39%)
Jun 05, 2018 29.21 29.22 29.04 29.13 1,757,330 -0.14(-0.47%)
Jun 04, 2018 29.37 29.40 29.23 29.27 540,885 +0.01(+0.03%)
Jun 01, 2018 29.18 29.30 29.13 29.26 493,198 +0.38(+1.32%)
May 31, 2018 29.14 29.16 28.78 28.88 1,180,207 -0.34(-1.16%)
May 30, 2018 29.17 29.24 29.04 29.22 826,427 +0.17(+0.57%)
May 29, 2018 29.17 29.27 28.97 29.05 976,446 -0.45(-1.53%)
May 25, 2018 29.50 29.50 29.50 0 -0.07(-0.23%)
May 24, 2018 29.65 29.67 29.45 29.57 502,101 +0.02(+0.06%)
May 23, 2018 29.62 29.64 29.41 29.56 412,753 -0.37(-1.25%)
May 22, 2018 29.98 30.09 29.92 29.93 358,324 -0.06(-0.20%)
May 21, 2018 30.02 30.04 29.94 29.99 730,245 +0.15(+0.49%)
May 18, 2018 29.89 29.96 29.82 29.84 436,351 -0.05(-0.17%)
May 17, 2018 29.87 29.94 29.83 29.89 411,611 -0.01(-0.03%)
May 16, 2018 29.93 29.98 29.87 29.90 680,612 +0.05(+0.17%)
May 15, 2018 29.83 29.96 29.77 29.85 475,238 -0.11(-0.38%)
May 14, 2018 30.10 30.10 29.94 29.96 714,965 +0.02(+0.06%)
May 11, 2018 30.00 30.04 29.91 29.95 883,544 +0.12(+0.41%)
May 10, 2018 29.90 29.90 29.76 29.82 1,220,954 +0.02(+0.06%)
May 09, 2018 29.69 29.86 29.66 29.81 686,744 +0.10(+0.35%)
May 08, 2018 29.67 29.75 29.56 29.70 569,258 -0.05(-0.18%)
May 07, 2018 29.69 29.86 29.69 29.76 822,617 +0.18(+0.62%)
May 04, 2018 29.34 29.59 29.34 29.57 570,827 +0.03(+0.12%)
May 03, 2018 29.58 29.59 29.35 29.54 767,879 +0.12(+0.41%)
May 02, 2018 29.60 29.63 29.40 29.42 1,189,274 -0.03(-0.09%)
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.