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 (%)
Sep 30, 2021 44.92 45.00 44.66 44.68 1,985,904 -0.19(-0.43%)
Sep 29, 2021 45.02 45.08 44.77 44.87 1,618,288 +0.15(+0.34%)
Sep 28, 2021 44.90 44.90 44.53 44.72 2,712,588 -1.03(-2.24%)
Sep 27, 2021 45.67 45.83 45.57 45.74 1,004,815 -0.44(-0.96%)
Sep 24, 2021 46.26 46.45 46.14 46.18 1,408,369 -0.62(-1.33%)
Sep 23, 2021 46.80 47.02 46.78 46.81 1,169,245 +0.43(+0.93%)
Sep 22, 2021 46.47 46.66 46.32 46.38 1,511,334 +0.12(+0.25%)
Sep 21, 2021 46.30 46.44 46.23 46.26 1,777,724 +0.48(+1.05%)
Sep 20, 2021 45.56 45.91 45.47 45.78 1,826,481 -0.64(-1.38%)
Sep 17, 2021 46.91 46.97 46.39 46.42 2,219,138 -0.80(-1.69%)
Sep 16, 2021 47.23 47.26 47.05 47.22 1,095,085 -0.06(-0.12%)
Sep 15, 2021 47.34 47.36 47.07 47.28 1,493,393 -0.19(-0.40%)
Sep 14, 2021 47.58 47.66 47.44 47.47 1,844,900 +0.06(+0.12%)
Sep 13, 2021 47.62 47.64 47.24 47.41 1,399,420 +0.04(+0.08%)
Sep 10, 2021 47.81 47.81 47.37 47.37 1,462,129 -0.25(-0.52%)
Sep 09, 2021 47.79 47.92 47.57 47.62 4,710,828 -0.07(-0.14%)
Sep 08, 2021 47.81 47.91 47.61 47.69 3,280,472 -0.62(-1.29%)
Sep 07, 2021 48.64 48.66 48.27 48.31 972,405 -0.35(-0.73%)
Sep 03, 2021 48.60 48.74 48.45 48.67 685,624 -0.19(-0.39%)
Sep 02, 2021 48.94 48.95 48.76 48.86 788,756 -0.04(-0.08%)
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.