Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.97 12.97 12.63 12.83 116,878 -0.06(-0.45%)
Jun 29, 2009 12.86 12.95 12.81 12.89 478,749 +0.12(+0.91%)
Jun 26, 2009 12.69 12.80 12.60 12.77 100,906 +0.16(+1.26%)
Jun 25, 2009 12.48 12.68 12.45 12.61 95,985 +0.07(+0.52%)
Jun 24, 2009 12.78 12.81 12.50 12.55 101,321 -0.22(-1.76%)
Jun 23, 2009 12.68 12.80 12.62 12.77 177,567 +0.32(+2.57%)
Jun 22, 2009 12.65 12.65 12.42 12.45 102,083 -0.31(-2.40%)
Jun 19, 2009 12.76 12.88 12.74 12.76 121,473 +0.15(+1.19%)
Jun 18, 2009 12.54 12.74 12.54 12.61 63,604 +0.04(+0.28%)
Jun 17, 2009 12.54 12.70 12.44 12.57 145,405 +0.02(+0.17%)
Jun 16, 2009 12.80 12.80 12.54 12.55 296,974 -0.18(-1.40%)
Jun 15, 2009 12.84 12.91 12.63 12.73 132,817 -0.46(-3.46%)
Jun 12, 2009 13.13 13.21 13.03 13.19 117,320 +0.09(+0.71%)
Jun 11, 2009 13.09 13.26 13.08 13.09 72,363 +0.15(+1.16%)
Jun 10, 2009 13.07 13.09 12.83 12.94 128,490 +0.00(+0.00%)
Jun 09, 2009 12.83 12.99 12.79 12.94 87,390 +0.11(+0.89%)
Jun 08, 2009 12.74 12.89 12.64 12.83 142,235 +0.03(+0.22%)
Jun 05, 2009 13.06 13.06 12.71 12.80 156,233 -0.33(-2.50%)
Jun 04, 2009 12.96 13.16 12.96 13.13 114,764 +0.16(+1.27%)
Jun 03, 2009 12.99 13.01 12.82 12.96 100,857 -0.23(-1.73%)
Jun 02, 2009 12.99 13.20 12.96 13.19 421,541 -0.02(-0.16%)
Jun 01, 2009 13.17 13.31 13.12 13.21 154,732 +0.28(+2.15%)
May 29, 2009 12.80 12.99 12.73 12.94 671,459 +0.24(+1.91%)
May 28, 2009 12.71 12.79 12.57 12.69 522,751 +0.10(+0.79%)
May 27, 2009 12.81 12.86 12.54 12.59 469,996 -0.26(-2.00%)
May 26, 2009 12.57 12.94 12.57 12.85 105,838 +0.15(+1.18%)
May 22, 2009 12.75 12.87 12.69 12.70 66,899 +0.11(+0.91%)
May 21, 2009 12.52 12.65 12.48 12.59 94,047 -0.09(-0.73%)
May 20, 2009 12.79 12.94 12.65 12.68 198,582 -0.01(-0.06%)
May 19, 2009 12.66 12.80 12.64 12.69 112,004 +0.11(+0.85%)
May 18, 2009 12.33 12.63 12.33 12.58 80,235 +0.42(+3.46%)
May 15, 2009 12.36 12.45 12.07 12.16 198,547 -0.25(-2.01%)
May 14, 2009 12.24 12.51 12.24 12.41 100,296 +0.26(+2.11%)
May 13, 2009 12.27 12.32 12.12 12.15 102,272 -0.32(-2.57%)
May 12, 2009 12.52 12.52 12.32 12.47 167,577 +0.11(+0.92%)
May 11, 2009 12.32 12.44 12.31 12.36 123,233 -0.20(-1.59%)
May 08, 2009 12.26 12.62 12.21 12.56 548,964 +0.47(+3.90%)
May 07, 2009 12.21 12.31 11.99 12.09 161,836 -0.06(-0.47%)
May 06, 2009 12.18 12.22 12.00 12.14 412,133 +0.18(+1.49%)
May 05, 2009 12.04 12.14 11.96 11.97 525,299 -0.18(-1.47%)
May 04, 2009 11.83 12.22 11.81 12.14 424,380 +0.25(+2.10%)
May 01, 2009 11.72 11.89 11.67 11.89 349,951 +0.32(+2.77%)
Apr 30, 2009 11.83 11.86 11.54 11.57 533,190 +0.00(+0.00%)
Apr 29, 2009 11.55 11.72 11.51 11.57 248,826 +0.19(+1.63%)
Apr 28, 2009 11.29 11.49 11.21 11.39 154,302 -0.01(-0.06%)
Apr 27, 2009 11.41 11.56 11.27 11.39 289,231 -0.13(-1.12%)
Apr 24, 2009 11.49 11.59 11.38 11.52 1,229,721 +0.21(+1.83%)
Apr 23, 2009 11.07 11.32 10.97 11.32 177,711 +0.34(+3.05%)
Apr 22, 2009 10.97 11.19 10.94 10.98 363,925 -0.20(-1.79%)
Apr 21, 2009 10.82 11.22 10.78 11.18 238,829 +0.27(+2.48%)
Apr 20, 2009 11.13 11.18 10.91 10.91 294,142 -0.45(-3.96%)
Apr 17, 2009 11.36 11.40 11.23 11.36 220,496 -0.10(-0.87%)
Apr 16, 2009 11.37 11.54 11.33 11.46 170,880 +0.10(+0.88%)
Apr 15, 2009 11.19 11.39 11.17 11.36 297,756 +0.14(+1.21%)
Apr 14, 2009 11.27 11.38 11.21 11.22 234,278 -0.21(-1.81%)
Apr 13, 2009 11.18 11.47 11.17 11.43 274,954 +0.21(+1.91%)
Apr 09, 2009 11.13 11.22 11.04 11.22 122,318 +0.19(+1.68%)
Apr 08, 2009 10.95 11.12 10.92 11.03 192,547 +0.10(+0.91%)
Apr 07, 2009 11.01 11.05 10.88 10.93 209,581 -0.20(-1.76%)
Apr 06, 2009 11.10 11.16 11.00 11.13 146,232 -0.25(-2.17%)
Apr 03, 2009 11.20 11.37 11.07 11.37 669,013 +0.04(+0.31%)
Apr 02, 2009 11.34 11.57 11.33 11.34 430,225 +0.21(+1.92%)
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.