Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

48.97 +0.15 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.67	47.32		47.32	2,275,209	+0.62(+1.34%)
Jan 28, 2022	46.06	46.73	45.85	46.69	2,695,094	+0.37(+0.81%)
Jan 27, 2022	46.43	46.67	46.16	46.32	3,438,891	-0.04(-0.08%)
Jan 26, 2022	47.07	47.13	46.22	46.36	4,812,447	-0.11(-0.23%)
Jan 25, 2022	46.48	46.69	46.09	46.46	3,380,900	-0.43(-0.92%)
Jan 24, 2022	46.72	46.96	45.76	46.89	5,508,505	-0.91(-1.91%)
Jan 21, 2022	48.32	48.35	47.81	47.81	3,129,430	-0.50(-1.03%)
Jan 20, 2022	48.75	48.97	48.29	48.30	1,911,073	-0.35(-0.73%)
Jan 19, 2022	48.72	48.87	48.57	48.66	1,931,483	-0.01(-0.02%)
Jan 18, 2022	48.81	48.82	48.54	48.67	3,642,003	-0.33(-0.67%)
Jan 14, 2022				48.99	0	-0.24(-0.49%)
Jan 13, 2022	49.60	49.65	49.16	49.23	2,649,129	-0.33(-0.66%)
Jan 12, 2022	49.35	49.62	49.31	49.56	2,180,985	+0.25(+0.51%)
Jan 11, 2022	48.90	49.32	48.81	49.31	1,940,934	+0.60(+1.24%)
Jan 10, 2022	48.77	48.83	48.42	48.71	2,806,749	-1.19(-2.38%)
Jan 07, 2022	49.70	49.97	49.58	49.90	1,805,409	+0.22(+0.44%)
Jan 06, 2022	49.95	50.04	49.61	49.68	1,985,259	-0.37(-0.75%)
Jan 05, 2022	50.56	50.58	50.02	50.05	1,628,690	-0.58(-1.14%)
Jan 04, 2022	50.65	50.76	50.47	50.63	1,348,772	-0.12(-0.23%)

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.