Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.32 13.72 13.32 13.72 211,827 +0.12(+0.87%)
Dec 30, 2008 13.42 13.61 13.31 13.61 491,940 +0.37(+2.80%)
Dec 29, 2008 13.46 13.52 13.19 13.24 236,228 +0.30(+2.29%)
Dec 26, 2008 12.93 12.95 12.76 12.94 212,781 +0.13(+0.98%)
Dec 24, 2008 12.72 13.04 12.44 12.81 155,658 +0.18(+1.41%)
Dec 23, 2008 12.78 12.94 12.59 12.64 247,858 -0.14(-1.10%)
Dec 22, 2008 12.89 12.89 12.59 12.78 434,612 +0.12(+0.94%)
Dec 19, 2008 12.79 12.84 12.56 12.66 338,410 -0.20(-1.59%)
Dec 18, 2008 13.40 13.46 12.82 12.86 258,506 -0.48(-3.57%)
Dec 17, 2008 12.89 13.41 12.89 13.34 155,183 +0.35(+2.68%)
Dec 16, 2008 12.21 13.12 12.19 12.99 544,446 +0.72(+5.85%)
Dec 15, 2008 12.24 12.40 12.15 12.27 222,968 -0.10(-0.78%)
Dec 12, 2008 11.99 12.43 11.99 12.37 264,013 +0.18(+1.46%)
Dec 11, 2008 12.23 12.52 12.17 12.19 468,068 -0.24(-1.96%)
Dec 10, 2008 12.32 12.46 12.24 12.44 155,009 +0.13(+1.04%)
Dec 09, 2008 12.20 12.51 12.15 12.31 1,794,444 -0.09(-0.74%)
Dec 08, 2008 12.05 12.45 12.03 12.40 382,591 +0.50(+4.17%)
Dec 05, 2008 11.58 11.98 11.40 11.90 422,436 +0.01(+0.06%)
Dec 04, 2008 11.75 12.07 11.66 11.90 114,870 -0.01(-0.06%)
Dec 03, 2008 11.64 11.95 11.40 11.90 185,076 +0.04(+0.38%)
Dec 02, 2008 11.58 11.87 11.53 11.86 613,769 +0.52(+4.57%)
Dec 01, 2008 11.90 12.03 11.34 11.34 332,049 -0.99(-8.04%)
Nov 28, 2008 12.03 12.40 12.03 12.33 125,419 +0.33(+2.71%)
Nov 26, 2008 11.64 12.06 11.50 12.01 153,232 +0.13(+1.12%)
Nov 25, 2008 12.01 12.09 11.67 11.87 125,729 +0.21(+1.84%)
Nov 24, 2008 11.70 11.83 11.23 11.66 296,821 +0.61(+5.56%)
Nov 21, 2008 10.86 11.04 10.50 11.04 314,083 +0.44(+4.12%)
Nov 20, 2008 11.21 11.32 10.53 10.61 508,799 -0.79(-6.92%)
Nov 19, 2008 11.93 11.97 11.37 11.40 311,163 -0.68(-5.60%)
Nov 18, 2008 11.85 12.20 11.81 12.07 468,311 +0.12(+0.99%)
Nov 17, 2008 12.05 12.39 11.93 11.95 157,927 -0.52(-4.15%)
Nov 14, 2008 12.40 12.88 12.30 12.47 198,556 -0.49(-3.77%)
Nov 13, 2008 12.15 12.96 11.74 12.96 510,604 +0.82(+6.77%)
Nov 12, 2008 12.41 12.51 12.01 12.14 325,168 -0.59(-4.65%)
Nov 11, 2008 12.79 12.95 12.53 12.73 150,761 -0.32(-2.44%)
Nov 10, 2008 13.48 13.51 12.81 13.05 140,812 -0.11(-0.86%)
Nov 07, 2008 13.04 13.26 12.94 13.16 234,428 +0.50(+3.93%)
Nov 06, 2008 13.13 13.37 12.52 12.67 149,610 -0.60(-4.52%)
Nov 05, 2008 13.65 13.89 13.24 13.27 364,325 -0.97(-6.81%)
Nov 04, 2008 13.78 14.23 13.78 14.23 319,065 +0.71(+5.25%)
Nov 03, 2008 13.52 13.72 13.38 13.52 292,468 -0.07(-0.54%)
Oct 31, 2008 13.23 13.84 13.07 13.60 171,131 +0.30(+2.23%)
Oct 30, 2008 13.49 13.58 12.78 13.30 240,371 -0.06(-0.44%)
Oct 29, 2008 12.86 13.49 12.86 13.36 249,833 +0.45(+3.50%)
Oct 28, 2008 12.37 12.91 12.07 12.91 417,882 +1.03(+8.66%)
Oct 27, 2008 11.94 12.38 11.88 11.88 365,731 -0.58(-4.69%)
Oct 24, 2008 11.79 12.65 11.79 12.47 382,038 -0.44(-3.44%)
Oct 23, 2008 12.72 13.02 12.35 12.91 257,506 +0.44(+3.50%)
Oct 22, 2008 13.18 13.18 12.29 12.47 390,731 -1.07(-7.88%)
Oct 21, 2008 13.71 13.84 13.39 13.54 317,948 -0.41(-2.97%)
Oct 20, 2008 13.73 13.98 13.55 13.95 549,391 +0.26(+1.89%)
Oct 17, 2008 13.46 14.25 13.33 13.69 341,920 +0.10(+0.71%)
Oct 16, 2008 13.18 13.69 12.77 13.60 578,287 +0.78(+6.12%)
Oct 15, 2008 13.62 13.67 12.73 12.81 434,501 -1.12(-8.03%)
Oct 14, 2008 14.60 14.62 13.58 13.93 902,268 -0.19(-1.38%)
Oct 13, 2008 13.28 14.14 13.15 14.13 461,206 +1.49(+11.80%)
Oct 10, 2008 12.06 13.03 11.93 12.64 875,297 -0.07(-0.52%)
Oct 09, 2008 13.78 13.79 12.58 12.70 384,564 -1.01(-7.34%)
Oct 08, 2008 14.02 14.21 13.56 13.71 377,373 -0.19(-1.38%)
Oct 07, 2008 14.75 14.78 13.90 13.90 818,981 -0.56(-3.84%)
Oct 06, 2008 14.78 14.91 14.02 14.46 453,807 -0.71(-4.68%)
Oct 03, 2008 15.32 15.78 15.16 15.17 543,563 -0.15(-0.98%)
Oct 02, 2008 15.34 15.41 15.12 15.32 532,716 -0.33(-2.09%)
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.