Switzerland Ishares MSCI ETF (NY: EWL )

51.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.16 31.04 31.04 31.04 1,262,200 -0.64(-2.02%)
Dec 30, 2015 31.76 31.76 31.59 31.68 633,186 -0.04(-0.13%)
Dec 29, 2015 31.62 31.77 31.62 31.72 852,790 +0.25(+0.79%)
Dec 28, 2015 31.46 31.51 31.36 31.47 675,355 +0.04(+0.13%)
Dec 24, 2015 31.33 31.43 31.43 31.43 383,200 +0.07(+0.22%)
Dec 23, 2015 31.06 31.38 31.01 31.36 1,722,195 +0.51(+1.65%)
Dec 22, 2015 30.75 30.88 30.61 30.85 968,129 +0.28(+0.92%)
Dec 21, 2015 30.79 30.80 30.47 30.57 1,235,529 +0.06(+0.20%)
Dec 18, 2015 30.73 30.80 30.43 30.51 1,284,935 -0.26(-0.84%)
Dec 17, 2015 31.04 31.04 30.76 30.77 1,125,385 -0.52(-1.66%)
Dec 16, 2015 31.03 31.33 30.92 31.29 762,858 +0.61(+1.99%)
Dec 15, 2015 30.68 30.80 30.64 30.68 1,176,653 +0.21(+0.69%)
Dec 14, 2015 30.59 30.65 30.26 30.47 1,409,085 -0.04(-0.13%)
Dec 11, 2015 30.66 30.70 30.50 30.51 906,861 -0.38(-1.23%)
Dec 10, 2015 31.05 31.10 30.85 30.89 739,145 -0.05(-0.16%)
Dec 09, 2015 31.01 31.17 30.72 30.94 1,284,082 -0.14(-0.45%)
Dec 08, 2015 31.01 31.12 30.94 31.08 833,023 -0.27(-0.86%)
Dec 07, 2015 31.36 31.38 31.20 31.35 675,727 -0.20(-0.63%)
Dec 04, 2015 31.06 31.58 31.06 31.55 1,339,148 +0.31(+0.99%)
Dec 03, 2015 31.34 31.34 31.09 31.24 1,157,689 +0.20(+0.64%)
Dec 02, 2015 31.03 31.16 30.97 31.04 547,404 -0.03(-0.10%)
Dec 01, 2015 31.00 31.07 30.85 31.07 378,292 +0.18(+0.58%)
Nov 30, 2015 30.93 31.07 30.89 30.89 589,937 +0.06(+0.19%)
Nov 27, 2015 30.89 30.94 30.82 30.83 137,135 -0.02(-0.06%)
Nov 25, 2015 30.97 30.85 30.85 30.85 505,100 +0.16(+0.52%)
Nov 24, 2015 30.52 30.77 30.52 30.69 478,892 -0.12(-0.39%)
Nov 23, 2015 30.88 30.96 30.73 30.81 519,230 -0.32(-1.03%)
Nov 20, 2015 31.40 31.42 31.10 31.13 442,694 -0.20(-0.64%)
Nov 19, 2015 31.34 31.41 31.23 31.33 610,732 +0.12(+0.38%)
Nov 18, 2015 31.13 31.24 31.01 31.21 462,478 +0.22(+0.71%)
Nov 17, 2015 31.00 31.12 30.92 30.99 420,113 +0.05(+0.16%)
Nov 16, 2015 30.62 30.94 30.57 30.94 515,590 +0.33(+1.08%)
Nov 13, 2015 30.73 30.77 30.59 30.61 930,148 -0.31(-1.00%)
Nov 12, 2015 30.95 31.23 30.90 30.92 566,748 -0.30(-0.96%)
Nov 11, 2015 31.37 31.40 31.20 31.22 1,389,918 +0.10(+0.32%)
Nov 10, 2015 31.00 31.12 30.95 31.12 415,531 -0.18(-0.58%)
Nov 09, 2015 31.33 31.37 31.19 31.30 973,179 -0.35(-1.11%)
Nov 06, 2015 31.59 31.65 31.47 31.65 524,418 -0.24(-0.75%)
Nov 05, 2015 31.97 31.97 31.75 31.89 745,120 +0.05(+0.16%)
Nov 04, 2015 32.07 32.09 31.78 31.84 422,082 -0.17(-0.53%)
Nov 03, 2015 31.83 32.03 31.75 32.01 462,688 -0.11(-0.34%)
Nov 02, 2015 32.00 32.13 31.97 32.12 416,445 +0.35(+1.10%)
Oct 30, 2015 31.79 32.01 31.77 31.77 494,490 -0.13(-0.41%)
Oct 29, 2015 31.69 31.91 31.69 31.90 317,270 +0.06(+0.19%)
Oct 28, 2015 31.89 32.07 31.56 31.84 599,514 +0.21(+0.66%)
Oct 27, 2015 31.70 31.80 31.57 31.63 513,744 -0.27(-0.85%)
Oct 26, 2015 32.05 32.09 31.90 31.90 592,587 -0.29(-0.90%)
Oct 23, 2015 32.15 32.21 32.07 32.19 479,171 +0.28(+0.88%)
Oct 22, 2015 31.63 32.02 31.60 31.91 618,511 +0.35(+1.11%)
Oct 21, 2015 31.81 31.85 31.56 31.56 407,800 -0.30(-0.94%)
Oct 20, 2015 31.94 31.99 31.83 31.86 326,689 -0.10(-0.31%)
Oct 19, 2015 32.05 32.05 31.87 31.96 354,842 -0.18(-0.56%)
Oct 16, 2015 32.11 32.17 32.02 32.14 583,544 -0.08(-0.25%)
Oct 15, 2015 31.72 32.22 31.70 32.22 474,824 +0.45(+1.42%)
Oct 14, 2015 31.71 31.83 31.63 31.77 1,084,912 +0.12(+0.38%)
Oct 13, 2015 31.66 31.80 31.61 31.65 1,185,886 -0.21(-0.66%)
Oct 12, 2015 31.80 31.90 31.77 31.86 1,046,035 -0.03(-0.09%)
Oct 09, 2015 31.92 32.00 31.77 31.89 813,654 +0.07(+0.22%)
Oct 08, 2015 31.36 31.86 31.35 31.82 999,968 +0.34(+1.08%)
Oct 07, 2015 31.53 31.66 31.23 31.48 1,074,850 -0.22(-0.69%)
Oct 06, 2015 31.58 31.79 31.58 31.70 1,058,832 +0.18(+0.57%)
Oct 05, 2015 31.21 31.52 31.21 31.52 868,636 +0.53(+1.71%)
Oct 02, 2015 30.57 30.99 30.49 30.99 884,834 +0.40(+1.31%)
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.