Switzerland Ishares MSCI ETF (NY: EWL )

49.84 USD -0.52 (-1.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.79 52.96 52.65 52.73 1,214,310 -0.06(-0.11%)
Dec 30, 2021 52.91 53.02 52.68 52.79 1,274,448 -0.23(-0.43%)
Dec 29, 2021 52.83 53.06 52.78 53.02 882,504 +0.03(+0.06%)
Dec 28, 2021 52.85 53.06 52.77 52.99 865,167 +0.32(+0.61%)
Dec 27, 2021 52.35 52.67 52.32 52.67 898,408 +0.56(+1.07%)
Dec 23, 2021 51.86 52.18 51.83 52.11 1,269,716 +0.19(+0.37%)
Dec 22, 2021 51.21 51.93 51.21 51.92 1,126,001 +0.35(+0.68%)
Dec 21, 2021 51.25 51.57 51.13 51.57 1,041,907 +0.36(+0.70%)
Dec 20, 2021 51.09 51.24 51.01 51.21 1,781,895 -0.01(-0.02%)
Dec 17, 2021 51.44 51.53 51.21 51.22 2,089,606 -0.65(-1.25%)
Dec 16, 2021 51.87 51.96 51.70 51.87 3,527,089 +0.64(+1.25%)
Dec 15, 2021 50.70 51.25 50.54 51.23 2,118,188 +0.82(+1.63%)
Dec 14, 2021 50.78 50.92 50.28 50.41 1,874,448 -0.47(-0.92%)
Dec 13, 2021 51.21 51.28 50.87 50.88 2,093,464 -0.36(-0.70%)
Dec 10, 2021 51.15 51.34 51.12 51.24 1,002,735 +0.27(+0.53%)
Dec 09, 2021 51.05 51.08 50.93 50.97 1,143,024 -0.34(-0.66%)
Dec 08, 2021 51.19 51.31 51.03 51.31 2,055,538 +0.53(+1.04%)
Dec 07, 2021 50.29 50.78 50.29 50.78 1,032,096 +0.73(+1.46%)
Dec 06, 2021 50.03 50.18 49.92 50.05 1,667,054 +0.43(+0.87%)
Dec 03, 2021 49.99 50.01 49.36 49.62 2,211,759 +0.12(+0.24%)
Dec 02, 2021 49.25 49.60 49.24 49.50 2,532,363 +0.53(+1.08%)
Dec 01, 2021 49.63 49.92 48.95 48.97 3,083,015 -0.41(-0.83%)
Nov 30, 2021 49.73 49.84 49.63 49.38 4,012,196 -0.14(-0.28%)
Nov 29, 2021 49.53 49.66 49.34 49.52 1,356,179 +0.19(+0.39%)
Nov 26, 2021 49.61 49.70 49.23 49.33 1,743,743 -0.29(-0.58%)
Nov 24, 2021 49.27 49.66 49.26 49.62 1,042,403 -0.05(-0.10%)
Nov 23, 2021 49.78 49.93 49.53 49.67 1,010,477 -0.46(-0.92%)
Nov 22, 2021 50.54 50.61 50.12 50.13 1,008,803 -0.51(-1.01%)
Nov 19, 2021 50.97 51.03 50.60 50.64 854,982 -0.39(-0.76%)
Nov 18, 2021 50.92 51.06 51.02 51.03 1,432,797 +0.06(+0.12%)
Nov 17, 2021 50.79 51.01 50.77 50.97 1,694,388 +0.32(+0.63%)
Nov 16, 2021 50.80 50.89 50.64 50.65 1,578,024 -0.18(-0.35%)
Nov 15, 2021 51.13 51.17 50.79 50.83 1,081,195 -0.24(-0.47%)
Nov 12, 2021 50.95 51.19 50.86 51.07 1,105,594 +0.32(+0.63%)
Nov 11, 2021 50.81 50.86 50.69 50.75 449,876 +0.11(+0.22%)
Nov 10, 2021 51.07 50.64 50.64 1,169,961 -0.56(-1.09%)
Nov 09, 2021 51.14 51.20 50.95 51.20 1,890,181 +0.32(+0.63%)
Nov 08, 2021 50.95 51.01 50.82 50.88 1,143,972 -0.03(-0.06%)
Nov 05, 2021 50.85 50.92 50.72 50.91 1,044,187 -0.33(-0.64%)
Nov 04, 2021 51.14 51.25 51.06 51.24 1,156,554 +0.11(+0.22%)
Nov 03, 2021 50.79 51.19 50.65 51.13 2,072,777 +0.59(+1.17%)
Nov 02, 2021 50.42 50.57 50.38 50.54 1,133,575 +0.04(+0.08%)
Nov 01, 2021 50.15 50.50 50.10 50.50 1,027,281 +0.67(+1.34%)
Oct 29, 2021 49.76 49.92 49.58 49.83 1,034,325 -0.22(-0.44%)
Oct 28, 2021 49.75 50.06 49.69 50.05 944,466 +0.69(+1.40%)
Oct 27, 2021 49.65 49.69 49.36 49.36 1,524,593 -0.08(-0.16%)
Oct 26, 2021 49.31 49.49 49.44 1,675,816 +0.32(+0.65%)
Oct 25, 2021 49.14 49.21 48.97 49.12 1,432,017 -0.41(-0.83%)
Oct 22, 2021 49.26 49.53 49.24 49.53 1,810,981 +0.27(+0.55%)
Oct 21, 2021 49.06 49.28 48.99 49.26 1,379,777 +0.22(+0.45%)
Oct 20, 2021 48.95 49.07 48.91 49.04 704,098 +0.52(+1.07%)
Oct 19, 2021 48.43 48.63 48.41 48.52 1,630,927 -0.10(-0.21%)
Oct 18, 2021 48.46 48.64 48.39 48.62 1,294,648 -0.03(-0.06%)
Oct 15, 2021 48.39 48.65 48.39 48.65 1,540,611 +0.23(+0.48%)
Oct 14, 2021 48.31 48.42 48.26 48.42 1,181,980 +0.41(+0.85%)
Oct 13, 2021 47.73 48.05 47.72 48.01 1,376,714 +0.71(+1.50%)
Oct 12, 2021 47.41 47.47 47.25 47.30 1,048,328 -0.01(-0.02%)
Oct 11, 2021 47.42 47.62 47.30 47.31 870,845 -0.32(-0.67%)
Oct 08, 2021 47.47 47.65 47.35 47.63 1,876,251 +0.24(+0.51%)
Oct 07, 2021 47.40 47.63 47.34 47.39 2,144,659 +0.41(+0.87%)
Oct 06, 2021 46.51 47.01 46.46 46.98 1,441,741 +0.14(+0.30%)
Oct 05, 2021 46.82 47.01 46.77 46.84 1,047,374 -0.13(-0.28%)
Oct 04, 2021 47.15 47.24 46.90 46.97 1,664,989 -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.