Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.56 +0.18 (+0.38%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.63 50.80 50.50 50.58 1,265,990 -0.06(-0.11%)
Dec 30, 2021 50.75 50.86 50.53 50.63 1,328,687 -0.22(-0.43%)
Dec 29, 2021 50.67 50.89 50.62 50.86 920,062 +0.03(+0.06%)
Dec 28, 2021 50.69 50.89 50.62 50.83 901,987 +0.31(+0.61%)
Dec 27, 2021 50.21 50.52 50.18 50.52 936,643 +0.54(+1.07%)
Dec 23, 2021 49.74 50.05 49.72 49.98 1,323,754 +0.18(+0.37%)
Dec 22, 2021 49.12 49.81 49.12 49.80 1,173,922 +0.34(+0.68%)
Dec 21, 2021 49.16 49.46 49.04 49.46 1,086,249 +0.35(+0.70%)
Dec 20, 2021 49.00 49.15 48.93 49.12 1,857,730 -0.01(-0.02%)
Dec 17, 2021 49.34 49.43 49.12 49.13 2,178,537 -0.62(-1.25%)
Dec 16, 2021 49.75 49.84 49.59 49.75 3,677,198 +0.61(+1.25%)
Dec 15, 2021 48.63 49.16 48.48 49.14 2,208,336 +0.79(+1.63%)
Dec 14, 2021 48.71 48.84 48.22 48.35 1,954,222 -0.45(-0.92%)
Dec 13, 2021 49.12 49.19 48.79 48.80 2,182,560 -0.35(-0.70%)
Dec 10, 2021 49.06 49.25 49.04 49.15 1,045,410 +0.26(+0.53%)
Dec 09, 2021 48.97 49.00 48.85 48.89 1,191,670 -0.33(-0.66%)
Dec 08, 2021 49.10 49.22 48.94 49.22 2,143,020 +0.51(+1.04%)
Dec 07, 2021 48.24 48.71 48.24 48.71 1,076,021 +0.70(+1.46%)
Dec 06, 2021 47.99 48.13 47.89 48.01 1,738,002 +0.41(+0.87%)
Dec 03, 2021 47.95 47.97 47.34 47.59 2,305,889 +0.12(+0.24%)
Dec 02, 2021 47.24 47.58 47.23 47.48 2,640,138 +0.51(+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.