Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.08 42.08 42.08 666,643 -0.35(-0.82%)
Dec 30, 2020 42.37 42.61 42.37 42.43 666,643 +0.14(+0.33%)
Dec 29, 2020 42.25 42.39 42.17 42.28 553,296 +0.45(+1.08%)
Dec 28, 2020 41.78 41.89 41.75 41.83 486,260 +0.65(+1.58%)
Dec 24, 2020 41.13 41.20 41.05 41.18 287,973 -0.06(-0.14%)
Dec 23, 2020 41.20 41.28 41.04 41.24 664,786 +0.19(+0.46%)
Dec 22, 2020 41.17 41.18 41.02 41.05 844,479 -0.09(-0.23%)
Dec 21, 2020 40.81 41.16 40.51 41.15 958,760 -0.58(-1.40%)
Dec 18, 2020 41.79 41.79 41.63 41.73 597,821 +0.02(+0.05%)
Dec 17, 2020 41.86 41.89 41.68 41.71 1,093,697 +0.41(+1.00%)
Dec 16, 2020 41.19 41.37 41.14 41.30 534,003 +0.19(+0.46%)
Dec 15, 2020 40.86 41.12 40.76 41.11 499,733 +0.34(+0.83%)
Dec 14, 2020 40.89 41.03 40.74 40.77 665,070 -0.20(-0.50%)
Dec 11, 2020 40.92 41.04 40.75 40.97 532,263 +0.04(+0.09%)
Dec 10, 2020 40.96 41.19 40.86 40.94 1,033,987 -0.07(-0.16%)
Dec 09, 2020 41.14 41.15 40.81 41.00 1,718,567 +0.11(+0.28%)
Dec 08, 2020 40.51 40.90 40.51 40.89 818,470 +0.22(+0.53%)
Dec 07, 2020 40.73 40.83 40.63 40.67 747,007 -0.04(-0.09%)
Dec 04, 2020 40.65 40.77 40.62 40.71 919,614 +0.23(+0.56%)
Dec 03, 2020 40.61 40.69 40.43 40.48 843,350 -0.17(-0.42%)
Dec 02, 2020 40.64 40.79 40.62 40.65 1,037,829 -0.04(-0.09%)
Dec 01, 2020 40.32 40.72 40.32 40.69 3,147,116 +0.66(+1.65%)
Nov 30, 2020 40.78 40.85 40.01 40.03 1,408,849 -0.51(-1.25%)
Nov 27, 2020 40.35 40.60 40.34 40.54 657,732 +0.18(+0.44%)
Nov 25, 2020 40.28 40.41 40.22 40.36 852,683 +0.04(+0.09%)
Nov 24, 2020 40.03 40.32 40.02 40.32 1,094,480 +0.27(+0.68%)
Nov 23, 2020 40.30 40.30 39.93 40.05 578,884 -0.29(-0.72%)
Nov 20, 2020 40.19 40.39 40.14 40.34 790,426 -0.08(-0.19%)
Nov 19, 2020 40.23 40.44 40.12 40.42 887,913 +0.17(+0.42%)
Nov 18, 2020 40.55 40.61 40.23 40.25 778,439 -0.31(-0.77%)
Nov 17, 2020 40.64 40.67 40.47 40.56 826,106 +0.02(+0.05%)
Nov 16, 2020 40.44 40.57 40.39 40.54 759,856 +0.24(+0.58%)
Nov 13, 2020 40.13 40.31 40.09 40.30 926,413 +0.48(+1.21%)
Nov 12, 2020 40.14 40.21 39.80 39.82 1,381,106 -0.24(-0.59%)
Nov 11, 2020 40.13 40.17 39.91 40.06 2,099,586 +0.52(+1.31%)
Nov 10, 2020 39.67 39.76 39.46 39.54 4,767,148 -0.09(-0.24%)
Nov 09, 2020 40.30 40.30 39.63 39.64 2,607,267 -0.39(-0.96%)
Nov 06, 2020 40.05 40.20 39.96 40.02 986,333 +0.29(+0.73%)
Nov 05, 2020 39.72 39.85 39.58 39.73 1,635,085 +0.53(+1.34%)
Nov 04, 2020 38.84 39.61 38.77 39.20 1,626,391 +0.82(+2.13%)
Nov 03, 2020 38.07 38.54 38.01 38.38 1,536,165 +1.10(+2.95%)
Nov 02, 2020 37.18 37.31 37.03 37.28 1,395,928 +0.64(+1.75%)
Oct 30, 2020 36.62 36.68 36.36 36.64 2,165,917 -0.12(-0.33%)
Oct 29, 2020 36.72 36.95 36.51 36.77 1,163,063 -0.08(-0.20%)
Oct 28, 2020 37.06 37.18 36.77 36.84 1,846,595 -1.30(-3.41%)
Oct 27, 2020 38.39 38.43 38.07 38.14 955,061 -0.40(-1.05%)
Oct 26, 2020 38.61 38.65 38.31 38.54 1,859,441 -0.46(-1.18%)
Oct 23, 2020 38.97 39.02 38.74 39.01 776,084 +0.24(+0.61%)
Oct 22, 2020 38.68 38.86 38.49 38.77 1,659,192 +0.06(+0.15%)
Oct 21, 2020 39.05 39.16 38.69 38.71 914,287 -0.51(-1.30%)
Oct 20, 2020 39.34 39.45 39.18 39.22 611,433 +0.34(+0.87%)
Oct 19, 2020 39.30 39.33 38.81 38.88 821,612 -0.10(-0.27%)
Oct 16, 2020 38.95 39.26 38.94 38.99 1,698,567 +0.23(+0.58%)
Oct 15, 2020 38.54 38.77 38.51 38.76 480,246 -0.54(-1.37%)
Oct 14, 2020 39.56 39.58 39.27 39.30 705,634 -0.27(-0.69%)
Oct 13, 2020 39.76 39.76 39.52 39.57 774,606 -0.49(-1.22%)
Oct 12, 2020 39.89 40.10 39.84 40.06 918,710 +0.30(+0.76%)
Oct 09, 2020 39.57 39.77 39.51 39.76 825,273 +0.49(+1.25%)
Oct 08, 2020 39.16 39.28 39.11 39.27 597,089 +0.29(+0.75%)
Oct 07, 2020 38.97 39.02 38.83 38.98 820,802 +0.15(+0.39%)
Oct 06, 2020 39.28 39.28 38.73 38.83 1,161,394 -0.69(-1.74%)
Oct 05, 2020 39.30 39.51 39.29 39.51 437,529 +0.47(+1.21%)
Oct 02, 2020 38.68 39.13 38.68 39.04 882,324 +0.08(+0.22%)
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.