Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.83 41.90 41.24 41.47 1,744,618 -1.13(-2.65%)
Jan 28, 2021 42.64 42.91 42.60 42.60 1,415,704 +0.09(+0.22%)
Jan 27, 2021 42.68 42.88 42.36 42.50 1,940,347 -0.62(-1.44%)
Jan 26, 2021 43.09 43.16 42.94 43.12 634,281 +0.11(+0.26%)
Jan 25, 2021 42.87 43.05 42.64 43.01 1,153,238 -0.02(-0.04%)
Jan 22, 2021 42.94 43.09 42.88 43.03 661,744 -0.02(-0.04%)
Jan 21, 2021 43.03 43.08 42.84 43.05 917,573 +0.16(+0.37%)
Jan 20, 2021 42.79 42.93 42.71 42.89 446,299 +0.24(+0.55%)
Jan 19, 2021 42.79 42.79 42.49 42.65 576,028 +0.16(+0.38%)
Jan 15, 2021 42.55 42.71 42.39 42.49 862,646 -0.21(-0.49%)
Jan 14, 2021 42.60 42.80 42.60 42.70 394,756 +0.02(+0.04%)
Jan 13, 2021 42.71 42.82 42.62 42.68 507,167 -0.13(-0.31%)
Jan 12, 2021 42.54 42.84 42.46 42.81 920,951 +0.23(+0.53%)
Jan 11, 2021 42.43 42.69 42.43 42.59 630,666 -0.23(-0.53%)
Jan 08, 2021 42.72 42.82 42.45 42.81 830,897 +0.13(+0.31%)
Jan 07, 2021 42.73 42.80 42.56 42.68 1,123,131 +0.02(+0.04%)
Jan 06, 2021 42.53 42.89 42.53 42.66 1,289,855 -0.19(-0.44%)
Jan 05, 2021 42.60 42.93 42.49 42.85 1,483,300 +0.31(+0.73%)
Jan 04, 2021 42.88 42.92 42.35 42.54 1,142,329 +0.46(+1.10%)
Dec 31, 2020 42.08 42.08 42.08 666,643 -0.35(-0.82%)
Dec 30, 2020 42.37 42.61 42.37 42.43 666,643 +0.14(+0.33%)
Dec 29, 2020 42.25 42.39 42.17 42.28 553,296 +0.45(+1.08%)
Dec 28, 2020 41.78 41.89 41.75 41.83 486,260 +0.65(+1.58%)
Dec 24, 2020 41.13 41.20 41.05 41.18 287,973 -0.06(-0.14%)
Dec 23, 2020 41.20 41.28 41.04 41.24 664,786 +0.19(+0.46%)
Dec 22, 2020 41.17 41.18 41.02 41.05 844,479 -0.09(-0.23%)
Dec 21, 2020 40.81 41.16 40.51 41.15 958,760 -0.58(-1.40%)
Dec 18, 2020 41.79 41.79 41.63 41.73 597,821 +0.02(+0.05%)
Dec 17, 2020 41.86 41.89 41.68 41.71 1,093,697 +0.41(+1.00%)
Dec 16, 2020 41.19 41.37 41.14 41.30 534,003 +0.19(+0.46%)
Dec 15, 2020 40.86 41.12 40.76 41.11 499,733 +0.34(+0.83%)
Dec 14, 2020 40.89 41.03 40.74 40.77 665,070 -0.20(-0.50%)
Dec 11, 2020 40.92 41.04 40.75 40.97 532,263 +0.04(+0.09%)
Dec 10, 2020 40.96 41.19 40.86 40.94 1,033,987 -0.07(-0.16%)
Dec 09, 2020 41.14 41.15 40.81 41.00 1,718,567 +0.11(+0.28%)
Dec 08, 2020 40.51 40.90 40.51 40.89 818,470 +0.22(+0.53%)
Dec 07, 2020 40.73 40.83 40.63 40.67 747,007 -0.04(-0.09%)
Dec 04, 2020 40.65 40.77 40.62 40.71 919,614 +0.23(+0.56%)
Dec 03, 2020 40.61 40.69 40.43 40.48 843,350 -0.17(-0.42%)
Dec 02, 2020 40.64 40.79 40.62 40.65 1,037,829 -0.04(-0.09%)
Dec 01, 2020 40.32 40.72 40.32 40.69 3,147,116 +0.66(+1.65%)
Nov 30, 2020 40.78 40.85 40.01 40.03 1,408,849 -0.51(-1.25%)
Nov 27, 2020 40.35 40.60 40.34 40.54 657,732 +0.18(+0.44%)
Nov 25, 2020 40.28 40.41 40.22 40.36 852,683 +0.04(+0.09%)
Nov 24, 2020 40.03 40.32 40.02 40.32 1,094,480 +0.27(+0.68%)
Nov 23, 2020 40.30 40.30 39.93 40.05 578,884 -0.29(-0.72%)
Nov 20, 2020 40.19 40.39 40.14 40.34 790,426 -0.08(-0.19%)
Nov 19, 2020 40.23 40.44 40.12 40.42 887,913 +0.17(+0.42%)
Nov 18, 2020 40.55 40.61 40.23 40.25 778,439 -0.31(-0.77%)
Nov 17, 2020 40.64 40.67 40.47 40.56 826,106 +0.02(+0.05%)
Nov 16, 2020 40.44 40.57 40.39 40.54 759,856 +0.24(+0.58%)
Nov 13, 2020 40.13 40.31 40.09 40.30 926,413 +0.48(+1.21%)
Nov 12, 2020 40.14 40.21 39.80 39.82 1,381,106 -0.24(-0.59%)
Nov 11, 2020 40.13 40.17 39.91 40.06 2,099,586 +0.52(+1.31%)
Nov 10, 2020 39.67 39.76 39.46 39.54 4,767,148 -0.09(-0.24%)
Nov 09, 2020 40.30 40.30 39.63 39.64 2,607,267 -0.39(-0.96%)
Nov 06, 2020 40.05 40.20 39.96 40.02 986,333 +0.29(+0.73%)
Nov 05, 2020 39.72 39.85 39.58 39.73 1,635,085 +0.53(+1.34%)
Nov 04, 2020 38.84 39.61 38.77 39.20 1,626,391 +0.82(+2.13%)
Nov 03, 2020 38.07 38.54 38.01 38.38 1,536,165 +1.10(+2.95%)
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.