Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.67 50.84 50.54 50.62 1,265,044 -0.06(-0.11%)
Dec 30, 2021 50.79 50.89 50.57 50.67 1,327,694 -0.22(-0.43%)
Dec 29, 2021 50.71 50.93 50.66 50.89 919,375 +0.03(+0.06%)
Dec 28, 2021 50.73 50.93 50.65 50.86 901,313 +0.31(+0.61%)
Dec 27, 2021 50.25 50.56 50.22 50.56 935,943 +0.54(+1.07%)
Dec 23, 2021 49.78 50.09 49.76 50.02 1,322,764 +0.18(+0.37%)
Dec 22, 2021 49.16 49.85 49.16 49.84 1,173,045 +0.34(+0.68%)
Dec 21, 2021 49.19 49.50 49.08 49.50 1,085,438 +0.35(+0.70%)
Dec 20, 2021 49.04 49.19 48.96 49.16 1,856,342 -0.01(-0.02%)
Dec 17, 2021 49.38 49.47 49.16 49.17 2,176,910 -0.62(-1.25%)
Dec 16, 2021 49.79 49.88 49.63 49.79 3,674,451 +0.61(+1.25%)
Dec 15, 2021 48.67 49.19 48.51 49.18 2,206,686 +0.79(+1.63%)
Dec 14, 2021 48.74 48.88 48.26 48.39 1,952,762 -0.45(-0.92%)
Dec 13, 2021 49.16 49.23 48.83 48.84 2,180,929 -0.35(-0.70%)
Dec 10, 2021 49.10 49.28 49.07 49.19 1,044,629 +0.26(+0.53%)
Dec 09, 2021 49.00 49.04 48.89 48.93 1,190,779 -0.33(-0.66%)
Dec 08, 2021 49.14 49.25 48.98 49.25 2,141,418 +0.51(+1.04%)
Dec 07, 2021 48.27 48.74 48.27 48.74 1,075,217 +0.70(+1.46%)
Dec 06, 2021 48.02 48.17 47.92 48.04 1,736,703 +0.41(+0.87%)
Dec 03, 2021 47.99 48.00 47.38 47.63 2,304,166 +0.12(+0.24%)
Dec 02, 2021 47.27 47.62 47.27 47.51 2,638,165 +0.51(+1.08%)
Dec 01, 2021 47.64 47.92 46.99 47.01 3,211,823 -0.39(-0.83%)
Nov 30, 2021 47.74 47.84 47.64 47.40 4,179,826 -0.13(-0.28%)
Nov 29, 2021 47.54 47.67 47.36 47.53 1,412,840 +0.18(+0.39%)
Nov 26, 2021 47.62 47.71 47.26 47.35 1,816,596 -0.28(-0.58%)
Nov 24, 2021 47.29 47.67 47.28 47.63 1,085,954 -0.05(-0.10%)
Nov 23, 2021 47.78 47.93 47.54 47.68 1,052,694 -0.44(-0.92%)
Nov 22, 2021 48.51 48.58 48.11 48.12 1,050,950 -0.49(-1.01%)
Nov 19, 2021 48.93 48.98 48.57 48.61 890,703 -0.37(-0.76%)
Nov 18, 2021 48.88 49.01 48.97 48.98 1,492,659 +0.06(+0.12%)
Nov 17, 2021 48.75 48.97 48.73 48.93 1,765,179 +0.31(+0.63%)
Nov 16, 2021 48.76 48.85 48.61 48.62 1,643,954 -0.17(-0.35%)
Nov 15, 2021 49.08 49.12 48.76 48.79 1,126,367 -0.23(-0.47%)
Nov 12, 2021 48.91 49.14 48.82 49.02 1,151,785 +0.31(+0.63%)
Nov 11, 2021 48.77 48.82 48.66 48.71 468,671 +0.11(+0.22%)
Nov 10, 2021 49.02 48.61 48.61 1,218,842 -0.54(-1.09%)
Nov 09, 2021 49.09 49.15 48.91 49.15 1,969,153 +0.31(+0.63%)
Nov 08, 2021 48.91 48.96 48.78 48.84 1,191,767 -0.03(-0.06%)
Nov 05, 2021 48.81 48.88 48.69 48.87 1,087,813 -0.32(-0.64%)
Nov 04, 2021 49.09 49.19 49.02 49.19 1,204,875 +0.11(+0.21%)
Nov 03, 2021 48.75 49.14 48.62 49.08 2,144,469 +0.57(+1.17%)
Nov 02, 2021 48.40 48.54 48.36 48.51 1,180,935 +0.04(+0.08%)
Nov 01, 2021 48.14 48.47 48.09 48.47 1,070,201 +0.64(+1.34%)
Oct 29, 2021 47.76 47.92 47.59 47.83 1,077,539 -0.21(-0.44%)
Oct 28, 2021 47.75 48.05 47.70 48.04 983,925 +0.66(+1.40%)
Oct 27, 2021 47.66 47.70 47.38 47.38 1,588,290 -0.08(-0.16%)
Oct 26, 2021 47.33 47.50 47.46 1,745,831 +0.31(+0.65%)
Oct 25, 2021 47.17 47.24 47.00 47.15 1,491,846 -0.39(-0.83%)
Oct 22, 2021 47.28 47.54 47.26 47.54 1,886,644 +0.26(+0.55%)
Oct 21, 2021 47.09 47.30 47.03 47.28 1,437,424 +0.21(+0.45%)
Oct 20, 2021 46.99 47.10 46.95 47.07 733,515 +0.50(+1.07%)
Oct 19, 2021 46.49 46.68 46.47 46.57 1,699,067 -0.10(-0.21%)
Oct 18, 2021 46.52 46.69 46.45 46.67 1,348,738 -0.03(-0.06%)
Oct 15, 2021 46.45 46.70 46.45 46.70 1,604,978 +0.22(+0.48%)
Oct 14, 2021 46.37 46.47 46.32 46.48 1,231,363 +0.39(+0.85%)
Oct 13, 2021 45.82 46.12 45.81 46.08 1,434,233 +0.68(+1.50%)
Oct 12, 2021 45.51 45.57 45.36 45.40 1,092,127 -0.01(-0.02%)
Oct 11, 2021 45.52 45.71 45.40 45.41 907,229 -0.31(-0.67%)
Oct 08, 2021 45.57 45.73 45.46 45.72 1,954,641 +0.23(+0.51%)
Oct 07, 2021 45.50 45.72 45.44 45.49 2,234,263 +0.39(+0.87%)
Oct 06, 2021 44.64 45.12 44.60 45.10 1,501,977 +0.13(+0.30%)
Oct 05, 2021 44.94 45.13 44.89 44.96 1,091,133 -0.12(-0.28%)
Oct 04, 2021 45.26 45.35 45.01 45.09 1,734,552 -0.01(-0.02%)
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.