Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

45.36 -0.72 (-1.56%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.26	29.45	28.89	29.19	1,158,341	-0.21(-0.70%)
May 28, 2015	29.24	29.42	29.19	29.39	244,726	+0.16(+0.56%)
May 27, 2015	29.00	29.27	28.95	29.23	619,890	+0.44(+1.52%)
May 26, 2015	29.09	29.09	28.76	28.79	363,571	-0.53(-1.80%)
May 22, 2015	29.38	29.32	29.32	29.32	254,835	-0.29(-0.97%)
May 21, 2015	29.57	29.65	29.52	29.61	539,964	+0.15(+0.50%)
May 20, 2015	29.38	29.53	29.31	29.46	312,807	+0.14(+0.46%)
May 19, 2015	29.40	29.43	29.28	29.32	362,425	-0.19(-0.63%)
May 18, 2015	29.56	29.56	29.44	29.51	567,258	-0.11(-0.36%)
May 15, 2015	29.34	29.64	29.29	29.61	538,713	-0.17(-0.58%)
May 14, 2015	29.66	29.83	29.61	29.79	1,253,848	+0.54(+1.86%)
May 13, 2015	29.13	29.28	29.11	29.24	750,659	+0.30(+1.05%)
May 12, 2015	28.94	29.02	28.88	28.94	1,072,988	+0.02(+0.06%)
May 11, 2015	28.85	29.04	28.84	28.92	2,378,176	-0.04(-0.14%)
May 08, 2015	29.04	29.14	28.91	28.96	341,819	+0.41(+1.44%)
May 07, 2015	28.64	28.66	28.42	28.55	654,563	-0.11(-0.37%)
May 06, 2015	28.81	28.91	28.58	28.66	433,969	-0.11(-0.37%)
May 05, 2015	29.09	29.10	28.71	28.77	961,018	-0.07(-0.26%)
May 04, 2015	28.83	28.85	28.71	28.84	536,514	-0.05(-0.17%)

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.