Switzerland Ishares MSCI ETF (NY: EWL )

49.84 USD -0.52 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.79 52.96 52.65 52.73 1,214,310 -0.06(-0.11%)
Dec 30, 2021 52.91 53.02 52.68 52.79 1,274,448 -0.23(-0.43%)
Dec 29, 2021 52.83 53.06 52.78 53.02 882,504 +0.03(+0.06%)
Dec 28, 2021 52.85 53.06 52.77 52.99 865,167 +0.32(+0.61%)
Dec 27, 2021 52.35 52.67 52.32 52.67 898,408 +0.56(+1.07%)
Dec 23, 2021 51.86 52.18 51.83 52.11 1,269,716 +0.19(+0.37%)
Dec 22, 2021 51.21 51.93 51.21 51.92 1,126,001 +0.35(+0.68%)
Dec 21, 2021 51.25 51.57 51.13 51.57 1,041,907 +0.36(+0.70%)
Dec 20, 2021 51.09 51.24 51.01 51.21 1,781,895 -0.01(-0.02%)
Dec 17, 2021 51.44 51.53 51.21 51.22 2,089,606 -0.65(-1.25%)
Dec 16, 2021 51.87 51.96 51.70 51.87 3,527,089 +0.64(+1.25%)
Dec 15, 2021 50.70 51.25 50.54 51.23 2,118,188 +0.82(+1.63%)
Dec 14, 2021 50.78 50.92 50.28 50.41 1,874,448 -0.47(-0.92%)
Dec 13, 2021 51.21 51.28 50.87 50.88 2,093,464 -0.36(-0.70%)
Dec 10, 2021 51.15 51.34 51.12 51.24 1,002,735 +0.27(+0.53%)
Dec 09, 2021 51.05 51.08 50.93 50.97 1,143,024 -0.34(-0.66%)
Dec 08, 2021 51.19 51.31 51.03 51.31 2,055,538 +0.53(+1.04%)
Dec 07, 2021 50.29 50.78 50.29 50.78 1,032,096 +0.73(+1.46%)
Dec 06, 2021 50.03 50.18 49.92 50.05 1,667,054 +0.43(+0.87%)
Dec 03, 2021 49.99 50.01 49.36 49.62 2,211,759 +0.12(+0.24%)
Dec 02, 2021 49.25 49.60 49.24 49.50 2,532,363 +0.53(+1.08%)
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.