Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 41.51 41.62 40.97 41.02 933,024 -0.62(-1.48%)
Dec 29, 2022 41.57 41.76 41.54 41.64 721,285 +0.60(+1.45%)
Dec 28, 2022 41.42 41.57 41.04 41.04 385,244 -0.23(-0.55%)
Dec 27, 2022 41.33 41.42 41.17 41.27 348,508 +0.22(+0.52%)
Dec 23, 2022 40.96 41.14 40.81 41.05 984,270 +0.08(+0.19%)
Dec 22, 2022 41.17 41.19 40.70 40.97 559,585 -0.42(-1.02%)
Dec 21, 2022 41.01 41.51 41.01 41.39 633,861 +0.67(+1.63%)
Dec 20, 2022 40.78 41.00 40.65 40.73 502,031 -0.12(-0.29%)
Dec 19, 2022 41.04 41.05 40.76 40.85 452,629 -0.05(-0.12%)
Dec 16, 2022 41.03 41.20 40.76 40.90 511,889 -0.48(-1.16%)
Dec 15, 2022 41.88 41.91 41.25 41.37 851,075 -1.16(-2.74%)
Dec 14, 2022 42.54 42.97 42.41 42.54 749,277 +0.07(+0.16%)
Dec 13, 2022 42.98 43.09 42.32 42.47 795,343 +0.58(+1.38%)
Dec 12, 2022 41.80 41.89 41.70 41.89 426,139 +0.04(+0.09%)
Dec 09, 2022 41.91 42.10 41.82 41.85 391,273 +0.15(+0.35%)
Dec 08, 2022 41.27 41.72 41.19 41.71 930,037 +0.21(+0.50%)
Dec 07, 2022 41.52 41.74 41.37 41.50 428,069 -0.15(-0.35%)
Dec 06, 2022 41.93 41.98 41.57 41.65 853,808 -0.28(-0.68%)
Dec 05, 2022 42.21 42.35 41.86 41.93 811,186 -0.53(-1.24%)
Dec 02, 2022 42.25 42.60 42.17 42.46 633,216 -0.10(-0.23%)
Dec 01, 2022 42.56 42.71 42.29 42.56 1,043,285 +0.60(+1.42%)
Nov 30, 2022 41.70 42.13 41.29 41.96 1,072,981 +0.61(+1.47%)
Nov 29, 2022 41.39 41.56 41.22 41.35 473,723 -0.31(-0.75%)
Nov 28, 2022 41.98 42.13 41.60 41.67 397,725 -0.41(-0.98%)
Nov 25, 2022 41.83 42.09 41.80 42.08 380,754 +0.17(+0.40%)
Nov 23, 2022 41.53 41.95 41.52 41.91 831,987 +0.45(+1.09%)
Nov 22, 2022 41.32 41.46 41.24 41.46 435,195 +0.31(+0.76%)
Nov 21, 2022 41.09 41.26 41.01 41.15 611,339 -0.04(-0.09%)
Nov 18, 2022 41.26 41.35 41.11 41.19 481,132 +0.20(+0.48%)
Nov 17, 2022 40.70 41.03 40.65 40.99 1,399,579 -0.18(-0.43%)
Nov 16, 2022 41.51 41.56 41.12 41.17 2,420,419 -0.26(-0.64%)
Nov 15, 2022 41.82 41.88 41.15 41.43 1,282,780 -0.13(-0.31%)
Nov 14, 2022 41.78 41.95 41.56 41.56 832,552 -0.81(-1.92%)
Nov 11, 2022 41.71 42.48 41.60 42.37 1,403,448 +1.25(+3.05%)
Nov 10, 2022 40.62 41.12 40.41 41.12 1,930,262 +2.09(+5.36%)
Nov 09, 2022 39.14 39.42 39.00 39.03 1,045,047 +0.12(+0.30%)
Nov 08, 2022 38.73 39.12 38.68 38.91 796,547 +0.41(+1.07%)
Nov 07, 2022 38.50 38.64 38.32 38.50 661,655 -0.03(-0.08%)
Nov 04, 2022 38.15 38.65 38.02 38.53 749,311 +1.32(+3.55%)
Nov 03, 2022 37.10 37.43 37.08 37.21 767,217 -0.64(-1.68%)
Nov 02, 2022 38.30 37.80 37.84 946,945 -0.35(-0.92%)
Nov 01, 2022 38.77 38.77 38.03 38.19 810,298 -0.07(-0.18%)
Oct 31, 2022 38.16 38.31 38.10 38.26 1,076,178 -0.23(-0.61%)
Oct 28, 2022 37.98 38.50 37.97 38.50 374,652 +0.35(+0.92%)
Oct 27, 2022 38.48 38.63 38.11 38.15 649,741 -0.66(-1.69%)
Oct 26, 2022 38.42 39.01 38.41 38.80 542,054 +0.28(+0.74%)
Oct 25, 2022 38.00 38.55 37.99 38.52 642,760 +0.90(+2.39%)
Oct 24, 2022 37.55 37.82 37.33 37.62 947,437 +0.26(+0.71%)
Oct 21, 2022 36.47 37.36 36.43 37.35 1,279,054 +0.49(+1.33%)
Oct 20, 2022 36.92 37.27 36.78 36.86 445,085 -0.15(-0.40%)
Oct 19, 2022 37.24 37.33 36.77 37.01 625,305 -0.77(-2.05%)
Oct 18, 2022 38.00 38.03 37.55 37.78 779,099 +0.48(+1.29%)
Oct 17, 2022 37.28 37.53 37.27 37.30 1,143,686 +1.06(+2.91%)
Oct 14, 2022 36.91 37.02 36.20 36.25 1,636,817 -0.26(-0.72%)
Oct 13, 2022 35.33 36.66 35.24 36.51 3,438,277 +0.40(+1.11%)
Oct 12, 2022 36.15 36.34 36.05 36.11 865,639 -0.08(-0.22%)
Oct 11, 2022 36.30 36.64 36.01 36.19 1,202,804 -0.21(-0.56%)
Oct 10, 2022 36.55 36.58 36.24 36.39 995,736 -0.33(-0.91%)
Oct 07, 2022 37.08 37.09 36.60 36.73 845,420 -0.44(-1.18%)
Oct 06, 2022 37.47 37.59 37.14 37.17 785,232 -0.78(-2.06%)
Oct 05, 2022 37.89 38.13 37.62 37.95 797,982 -0.46(-1.20%)
Oct 04, 2022 37.94 38.42 37.93 38.41 1,318,594 +1.64(+4.47%)
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.