Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

48.74 -0.20 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.63	30.63	30.52	30.54	844,113	+0.09(+0.29%)
Jul 28, 2017	30.33	30.48	30.31	30.45	792,564	-0.04(-0.15%)
Jul 27, 2017	30.71	30.71	30.39	30.50	1,026,982	-0.27(-0.89%)
Jul 26, 2017	30.60	30.81	30.54	30.77	1,254,440	+0.10(+0.32%)
Jul 25, 2017	30.82	30.84	30.63	30.68	579,265	-0.09(-0.29%)
Jul 24, 2017	30.76	30.77	30.63	30.76	376,251	-0.08(-0.26%)
Jul 21, 2017	30.86	30.87	30.74	30.84	362,605	-0.08(-0.26%)
Jul 20, 2017	30.80	30.97	30.79	30.92	469,595	+0.05(+0.17%)
Jul 19, 2017	30.87	30.92	30.84	30.87	510,588	+0.15(+0.49%)
Jul 18, 2017	30.76	30.81	30.69	30.72	621,220	+0.11(+0.35%)
Jul 17, 2017	30.66	30.69	30.60	30.61	454,956	+0.00(+0.00%)
Jul 14, 2017	30.50	30.64	30.46	30.61	839,421	+0.13(+0.44%)
Jul 13, 2017	30.46	30.49	30.34	30.48	1,202,636	-0.01(-0.03%)
Jul 12, 2017	30.40	30.54	30.38	30.49	1,984,094	+0.36(+1.21%)
Jul 11, 2017	29.93	30.13	29.91	30.13	596,216	-0.11(-0.35%)
Jul 10, 2017	30.18	30.25	30.13	30.23	543,079	+0.05(+0.18%)
Jul 07, 2017	30.02	30.18	29.97	30.18	673,280	+0.10(+0.32%)
Jul 06, 2017	29.99	30.13	29.92	30.08	960,972	-0.25(-0.82%)
Jul 05, 2017	30.14	30.33	30.09	30.33	961,690	-0.09(-0.29%)

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.