Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.94 11.98 11.88 11.91 24,337 +0.06(+0.48%)
Apr 28, 2005 11.91 11.93 11.81 11.85 43,329 -0.09(-0.74%)
Apr 27, 2005 11.89 11.97 11.84 11.94 24,900 -0.07(-0.56%)
Apr 26, 2005 12.08 12.08 12.01 12.01 30,668 -0.05(-0.41%)
Apr 25, 2005 12.08 12.09 12.00 12.06 34,466 +0.01(+0.06%)
Apr 22, 2005 12.20 12.21 12.05 12.05 40,797 -0.12(-0.99%)
Apr 21, 2005 12.10 12.17 12.08 12.17 317,091 +0.09(+0.77%)
Apr 20, 2005 12.17 12.19 12.08 12.08 83,704 -0.16(-1.28%)
Apr 19, 2005 12.22 12.26 12.18 12.23 112,684 +0.18(+1.53%)
Apr 18, 2005 12.05 12.08 11.95 12.05 13,505 +0.06(+0.47%)
Apr 15, 2005 12.10 12.12 11.98 11.99 40,937 -0.07(-0.59%)
Apr 14, 2005 12.00 12.06 11.99 12.06 16,318 -0.02(-0.14%)
Apr 13, 2005 10.67 12.12 10.67 12.08 37,420 -0.17(-1.37%)
Apr 12, 2005 12.03 12.25 12.02 12.25 35,873 +0.08(+0.64%)
Apr 11, 2005 12.19 12.22 12.13 12.17 40,515 +0.04(+0.35%)
Apr 08, 2005 12.13 12.18 12.08 12.13 15,334 +0.09(+0.77%)
Apr 07, 2005 11.98 12.16 11.98 12.03 137,303 +0.00(+0.00%)
Apr 06, 2005 12.07 12.11 11.99 12.03 65,697 +0.09(+0.77%)
Apr 05, 2005 12.18 12.18 11.84 11.94 52,051 +0.01(+0.06%)
Apr 04, 2005 11.85 11.94 11.83 11.93 16,600 -0.03(-0.24%)
Apr 01, 2005 12.08 12.12 11.91 11.96 24,056 -0.03(-0.24%)
Mar 31, 2005 12.12 12.13 11.99 11.99 24,056 -0.05(-0.41%)
Mar 30, 2005 11.95 12.05 11.95 12.04 15,896 +0.13(+1.13%)
Mar 29, 2005 11.94 11.97 11.89 11.91 34,747 -0.08(-0.65%)
Mar 28, 2005 12.01 12.03 11.91 11.98 24,337 +0.03(+0.24%)
Mar 24, 2005 11.93 12.08 11.93 11.96 47,690 +0.00(+0.00%)
Mar 23, 2005 12.03 12.04 11.91 11.96 34,888 -0.05(-0.41%)
Mar 22, 2005 12.11 12.25 11.91 12.01 75,122 -0.15(-1.23%)
Mar 21, 2005 12.33 12.33 12.11 12.16 46,705 -0.18(-1.44%)
Mar 18, 2005 12.33 12.38 12.26 12.33 57,960 -0.12(-0.97%)
Mar 17, 2005 12.46 12.51 12.40 12.45 66,119 -0.12(-0.96%)
Mar 16, 2005 12.62 12.62 12.49 12.57 20,257 +0.08(+0.63%)
Mar 15, 2005 12.65 12.65 12.48 12.50 17,866 +0.01(+0.06%)
Mar 14, 2005 12.60 12.61 12.46 12.49 60,632 -0.12(-0.96%)
Mar 11, 2005 12.53 12.65 12.53 12.61 45,439 +0.06(+0.51%)
Mar 10, 2005 12.55 12.59 12.48 12.55 23,493 +0.05(+0.40%)
Mar 09, 2005 12.86 12.86 12.46 12.50 22,227 -0.05(-0.40%)
Mar 08, 2005 12.54 12.60 12.50 12.55 41,359 +0.03(+0.23%)
Mar 07, 2005 12.55 12.55 12.40 12.52 46,564 -0.08(-0.62%)
Mar 04, 2005 12.55 12.61 12.35 12.60 40,515 +0.19(+1.55%)
Mar 03, 2005 12.48 12.48 12.33 12.40 168,956 -0.01(-0.11%)
Mar 02, 2005 12.46 12.50 12.35 12.42 78,499 -0.16(-1.24%)
Mar 01, 2005 12.51 12.58 12.43 12.57 90,457 +0.06(+0.51%)
Feb 28, 2005 12.51 12.51 12.40 12.51 80,609 +0.11(+0.92%)
Feb 25, 2005 12.35 12.40 12.24 12.40 89,050 +0.09(+0.75%)
Feb 24, 2005 12.25 12.31 12.19 12.30 184,853 +0.08(+0.64%)
Feb 23, 2005 12.28 12.30 12.13 12.23 105,791 +0.07(+0.58%)
Feb 22, 2005 12.26 12.26 12.16 12.16 66,400 +0.03(+0.24%)
Feb 18, 2005 12.13 12.18 12.10 12.13 49,519 +0.09(+0.77%)
Feb 17, 2005 12.12 12.12 12.01 12.03 71,887 -0.02(-0.18%)
Feb 16, 2005 12.03 12.06 11.98 12.06 16,178 +0.00(+0.00%)
Feb 15, 2005 12.03 12.06 11.98 12.06 34,325 +0.09(+0.71%)
Feb 14, 2005 11.89 11.97 11.89 11.97 80,890 +0.10(+0.84%)
Feb 11, 2005 11.79 11.87 11.79 11.87 7,315 +0.01(+0.06%)
Feb 10, 2005 11.77 11.86 11.76 11.86 33,059 +0.18(+1.52%)
Feb 09, 2005 11.71 11.74 11.62 11.69 84,126 +0.04(+0.30%)
Feb 08, 2005 11.61 11.71 11.59 11.65 27,432 +0.00(+0.00%)
Feb 07, 2005 11.78 11.78 11.57 11.65 58,944 -0.10(-0.85%)
Feb 04, 2005 11.84 11.84 11.69 11.75 41,641 +0.04(+0.36%)
Feb 03, 2005 11.71 11.72 11.66 11.71 31,793 -0.09(-0.72%)
Feb 02, 2005 11.84 11.84 11.66 11.79 60,632 +0.00(+0.00%)
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.