Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.93 11.98 11.87 11.90 24,355 +0.06(+0.48%)
Apr 28, 2005 11.90 11.93 11.80 11.84 43,361 -0.09(-0.74%)
Apr 27, 2005 11.88 11.96 11.83 11.93 24,918 -0.07(-0.56%)
Apr 26, 2005 12.08 12.08 12.00 12.00 30,691 -0.05(-0.41%)
Apr 25, 2005 12.08 12.08 11.99 12.05 34,492 +0.01(+0.06%)
Apr 22, 2005 12.19 12.20 12.04 12.04 40,827 -0.12(-0.99%)
Apr 21, 2005 12.09 12.16 12.08 12.16 317,328 +0.09(+0.76%)
Apr 20, 2005 12.16 12.18 12.07 12.07 83,766 -0.16(-1.28%)
Apr 19, 2005 12.21 12.25 12.17 12.22 112,768 +0.18(+1.53%)
Apr 18, 2005 12.04 12.07 11.94 12.04 13,515 +0.06(+0.47%)
Apr 15, 2005 12.09 12.11 11.97 11.98 40,968 -0.07(-0.59%)
Apr 14, 2005 11.99 12.05 11.98 12.05 16,331 -0.02(-0.14%)
Apr 13, 2005 10.66 12.11 10.66 12.07 37,448 -0.17(-1.37%)
Apr 12, 2005 12.02 12.25 12.01 12.24 35,900 +0.08(+0.64%)
Apr 11, 2005 12.18 12.21 12.12 12.16 40,546 +0.04(+0.35%)
Apr 08, 2005 12.12 12.17 12.08 12.12 15,345 +0.09(+0.77%)
Apr 07, 2005 11.97 12.15 11.97 12.03 137,405 +0.00(+0.00%)
Apr 06, 2005 12.06 12.10 11.98 12.03 65,746 +0.09(+0.77%)
Apr 05, 2005 12.17 12.17 11.83 11.93 52,090 +0.01(+0.06%)
Apr 04, 2005 11.84 11.93 11.82 11.93 16,612 -0.03(-0.24%)
Apr 01, 2005 12.08 12.11 11.90 11.95 24,074 -0.03(-0.24%)
Mar 31, 2005 12.11 12.12 11.98 11.98 24,074 -0.05(-0.41%)
Mar 30, 2005 11.94 12.04 11.94 12.03 15,908 +0.13(+1.13%)
Mar 29, 2005 11.93 11.96 11.88 11.90 34,773 -0.08(-0.65%)
Mar 28, 2005 12.00 12.02 11.90 11.98 24,355 +0.03(+0.24%)
Mar 24, 2005 11.92 12.07 11.92 11.95 47,726 +0.00(+0.00%)
Mar 23, 2005 12.02 12.03 11.90 11.95 34,914 -0.05(-0.41%)
Mar 22, 2005 12.10 12.24 11.90 12.00 75,179 -0.15(-1.23%)
Mar 21, 2005 12.32 12.32 12.10 12.15 46,740 -0.18(-1.44%)
Mar 18, 2005 12.32 12.37 12.25 12.32 58,003 -0.12(-0.97%)
Mar 17, 2005 12.45 12.50 12.39 12.44 66,168 -0.12(-0.96%)
Mar 16, 2005 12.61 12.61 12.48 12.57 20,273 +0.08(+0.63%)
Mar 15, 2005 12.64 12.64 12.47 12.49 17,879 +0.01(+0.06%)
Mar 14, 2005 12.59 12.60 12.45 12.48 60,678 -0.12(-0.96%)
Mar 11, 2005 12.52 12.64 12.52 12.60 45,473 +0.06(+0.51%)
Mar 10, 2005 12.54 12.58 12.47 12.54 23,511 +0.05(+0.40%)
Mar 09, 2005 12.85 12.85 12.45 12.49 22,244 -0.05(-0.40%)
Mar 08, 2005 12.53 12.59 12.49 12.54 41,390 +0.03(+0.23%)
Mar 07, 2005 12.54 12.54 12.39 12.51 46,599 -0.08(-0.62%)
Mar 04, 2005 12.54 12.60 12.34 12.59 40,546 +0.19(+1.55%)
Mar 03, 2005 12.47 12.47 12.32 12.39 169,082 -0.01(-0.11%)
Mar 02, 2005 12.45 12.49 12.34 12.41 78,557 -0.16(-1.24%)
Mar 01, 2005 12.50 12.57 12.42 12.57 90,524 +0.06(+0.51%)
Feb 28, 2005 12.50 12.50 12.39 12.50 80,669 +0.11(+0.92%)
Feb 25, 2005 12.34 12.39 12.23 12.39 89,116 +0.09(+0.75%)
Feb 24, 2005 12.25 12.30 12.18 12.30 184,991 +0.08(+0.64%)
Feb 23, 2005 12.27 12.29 12.12 12.22 105,870 +0.07(+0.58%)
Feb 22, 2005 12.25 12.25 12.15 12.15 66,450 +0.03(+0.23%)
Feb 18, 2005 12.12 12.17 12.09 12.12 49,556 +0.09(+0.77%)
Feb 17, 2005 12.11 12.11 12.00 12.03 71,941 -0.02(-0.18%)
Feb 16, 2005 12.02 12.05 11.97 12.05 16,190 +0.00(+0.00%)
Feb 15, 2005 12.03 12.05 11.98 12.05 34,351 +0.09(+0.71%)
Feb 14, 2005 11.88 11.96 11.88 11.96 80,951 +0.10(+0.84%)
Feb 11, 2005 11.78 11.86 11.78 11.86 7,320 +0.01(+0.06%)
Feb 10, 2005 11.76 11.86 11.75 11.86 33,084 +0.18(+1.52%)
Feb 09, 2005 11.70 11.73 11.61 11.68 84,189 +0.04(+0.30%)
Feb 08, 2005 11.60 11.70 11.58 11.64 27,453 +0.00(+0.00%)
Feb 07, 2005 11.77 11.77 11.56 11.64 58,988 -0.10(-0.85%)
Feb 04, 2005 11.83 11.83 11.68 11.74 41,672 +0.04(+0.36%)
Feb 03, 2005 11.71 11.71 11.65 11.70 31,817 -0.09(-0.72%)
Feb 02, 2005 11.83 11.83 11.65 11.78 60,678 +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.