Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.90 27.04 26.77 26.88 1,219,590 -0.04(-0.16%)
Aug 28, 2015 26.83 27.07 26.82 26.92 2,060,892 -0.22(-0.81%)
Aug 27, 2015 27.03 27.20 26.91 27.14 1,430,677 +0.08(+0.31%)
Aug 26, 2015 27.15 27.16 26.56 27.05 1,909,488 +0.25(+0.91%)
Aug 25, 2015 27.62 27.62 26.73 26.81 2,729,979 +0.22(+0.83%)
Aug 24, 2015 26.43 27.22 26.02 26.59 3,245,911 -0.45(-1.66%)
Aug 21, 2015 27.58 27.62 27.00 27.04 1,623,378 -0.68(-2.47%)
Aug 20, 2015 28.01 28.01 27.72 27.72 825,908 -0.53(-1.88%)
Aug 19, 2015 28.13 28.35 28.07 28.25 619,073 +0.01(+0.03%)
Aug 18, 2015 28.30 28.35 28.22 28.24 434,939 -0.13(-0.45%)
Aug 17, 2015 28.19 28.38 28.16 28.37 315,511 +0.05(+0.18%)
Aug 14, 2015 28.23 28.32 28.14 28.32 484,562 +0.14(+0.48%)
Aug 13, 2015 28.27 28.28 28.13 28.19 336,321 +0.04(+0.15%)
Aug 12, 2015 27.98 28.14 27.85 28.14 921,673 -0.04(-0.15%)
Aug 11, 2015 28.36 28.38 28.12 28.19 733,076 -0.41(-1.42%)
Aug 10, 2015 28.32 28.61 28.32 28.59 582,919 +0.30(+1.04%)
Aug 07, 2015 28.24 28.37 28.19 28.30 610,567 -0.18(-0.62%)
Aug 06, 2015 28.57 28.58 28.40 28.47 592,688 -0.22(-0.77%)
Aug 05, 2015 28.62 28.72 28.62 28.69 778,133 +0.00(+0.00%)
Aug 04, 2015 28.81 28.81 28.61 28.69 755,227 -0.08(-0.29%)
Aug 03, 2015 28.89 28.89 28.66 28.78 893,180 -0.03(-0.09%)
Jul 31, 2015 29.01 29.01 28.72 28.80 639,137 +0.15(+0.53%)
Jul 30, 2015 28.55 28.66 28.42 28.65 519,008 +0.02(+0.06%)
Jul 29, 2015 28.57 28.80 28.57 28.63 661,026 +0.09(+0.33%)
Jul 28, 2015 28.30 28.54 28.21 28.54 558,877 +0.45(+1.59%)
Jul 27, 2015 28.40 28.40 28.08 28.09 824,241 -0.38(-1.33%)
Jul 24, 2015 28.69 28.73 28.41 28.47 313,995 -0.28(-0.97%)
Jul 23, 2015 28.89 28.93 28.71 28.75 597,534 +0.22(+0.77%)
Jul 22, 2015 28.51 28.57 28.44 28.53 451,643 -0.33(-1.14%)
Jul 21, 2015 28.92 28.94 28.78 28.86 237,314 -0.15(-0.52%)
Jul 20, 2015 29.02 29.02 28.86 29.01 313,175 +0.06(+0.20%)
Jul 17, 2015 28.96 28.99 28.91 28.95 288,055 -0.14(-0.46%)
Jul 16, 2015 29.03 29.12 29.00 29.09 699,787 +0.34(+1.17%)
Jul 15, 2015 28.88 28.89 28.65 28.75 657,724 -0.30(-1.05%)
Jul 14, 2015 28.99 29.07 28.90 29.06 987,208 +0.34(+1.18%)
Jul 13, 2015 28.67 28.73 28.62 28.72 579,321 +0.00(+0.00%)
Jul 10, 2015 28.77 28.77 28.55 28.72 1,509,433 +0.93(+3.34%)
Jul 09, 2015 27.86 28.00 27.75 27.79 1,117,129 +0.36(+1.32%)
Jul 08, 2015 27.48 27.54 27.36 27.43 855,735 -0.29(-1.04%)
Jul 07, 2015 27.59 27.81 27.21 27.71 666,479 +0.10(+0.37%)
Jul 06, 2015 27.52 27.83 27.52 27.61 846,639 -0.40(-1.42%)
Jul 02, 2015 28.10 28.01 28.01 28.01 721,265 +0.21(+0.76%)
Jul 01, 2015 27.96 28.06 27.68 27.80 1,263,529 +0.14(+0.49%)
Jun 30, 2015 28.22 28.22 27.54 27.66 1,757,939 -0.35(-1.27%)
Jun 29, 2015 28.27 28.38 27.95 28.02 856,006 -0.56(-1.95%)
Jun 26, 2015 28.52 28.60 28.40 28.57 501,701 +0.24(+0.83%)
Jun 25, 2015 28.57 28.63 28.34 28.34 730,216 -0.22(-0.77%)
Jun 24, 2015 28.67 28.78 28.52 28.56 1,016,469 -0.41(-1.42%)
Jun 23, 2015 28.87 28.97 28.83 28.97 318,557 +0.06(+0.20%)
Jun 22, 2015 28.93 29.10 28.87 28.91 786,092 +0.33(+1.17%)
Jun 19, 2015 28.61 28.65 28.48 28.58 522,491 +0.00(+0.01%)
Jun 18, 2015 28.46 28.74 28.46 28.57 1,195,467 +0.16(+0.55%)
Jun 17, 2015 28.47 28.52 28.25 28.42 911,653 -0.05(-0.17%)
Jun 16, 2015 28.54 28.59 28.42 28.46 473,999 -0.01(-0.03%)
Jun 15, 2015 28.23 28.49 28.21 28.47 1,168,885 -0.31(-1.06%)
Jun 12, 2015 28.89 28.94 28.76 28.78 454,838 -0.24(-0.82%)
Jun 11, 2015 29.02 29.02 28.82 29.02 709,646 +0.02(+0.06%)
Jun 10, 2015 28.98 29.13 28.90 29.00 659,335 +0.45(+1.56%)
Jun 09, 2015 28.65 28.69 28.51 28.56 519,298 -0.22(-0.77%)
Jun 08, 2015 28.68 28.84 28.65 28.78 924,751 +0.11(+0.37%)
Jun 05, 2015 28.51 28.69 28.41 28.67 1,548,328 -0.47(-1.61%)
Jun 04, 2015 29.27 29.41 28.99 29.14 1,580,701 -0.10(-0.34%)
Jun 03, 2015 29.22 29.38 29.19 29.24 628,995 +0.08(+0.28%)
Jun 02, 2015 29.12 29.27 29.05 29.16 576,758 +0.12(+0.43%)
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.