Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

45.94 +0.18 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.36	19.40	19.16	19.24	100,103	-0.23(-1.18%)
Dec 28, 2007	19.41	19.56	19.40	19.47	161,080	+0.25(+1.31%)
Dec 27, 2007	19.38	19.38	19.19	19.22	151,708	+0.09(+0.47%)
Dec 26, 2007	19.02	19.17	19.02	19.13	38,366	+0.10(+0.54%)
Dec 24, 2007	19.65	19.65	18.71	19.02	32,557	+0.04(+0.19%)
Dec 21, 2007	18.91	19.01	18.91	18.99	77,137	+0.16(+0.83%)
Dec 20, 2007	18.83	18.91	18.73	18.83	93,348	-0.17(-0.90%)
Dec 19, 2007	19.12	19.20	18.92	19.00	315,170	-0.22(-1.16%)
Dec 18, 2007	19.29	19.30	18.97	19.22	162,786	+0.01(+0.04%)
Dec 17, 2007	19.28	19.33	19.19	19.22	179,808	-0.30(-1.52%)
Dec 14, 2007	19.63	19.71	19.48	19.51	113,342	-0.46(-2.30%)
Dec 13, 2007	20.06	20.06	19.76	19.97	256,000	-0.36(-1.75%)
Dec 12, 2007	20.46	20.46	20.17	20.33	772,728	+0.16(+0.81%)
Dec 11, 2007	20.35	20.55	20.13	20.16	1,143,017	-0.38(-1.87%)
Dec 10, 2007	20.50	20.55	20.42	20.55	1,437,788	+0.20(+0.98%)
Dec 07, 2007	20.36	20.36	20.27	20.35	964,154	+0.04(+0.18%)
Dec 06, 2007	20.10	20.33	20.10	20.31	235,466	+0.14(+0.70%)
Dec 05, 2007	20.22	20.27	20.15	20.17	100,508	+0.07(+0.37%)
Dec 04, 2007	20.02	20.13	19.98	20.10	163,191	+0.04(+0.22%)

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.