Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

50.83 -0.68 (-1.32%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.04 48.04 47.67 47.77 1,098,042 -0.14(-0.29%)
Aug 30, 2021 47.79 47.93 47.76 47.91 891,497 -0.16(-0.33%)
Aug 27, 2021 47.66 48.15 47.65 48.07 1,870,530 +0.55(+1.17%)
Aug 26, 2021 47.55 47.64 47.45 47.52 1,616,370 -0.09(-0.20%)
Aug 25, 2021 47.53 47.69 47.44 47.61 572,081 -0.27(-0.57%)
Aug 24, 2021 47.93 47.99 47.85 47.88 1,669,121 -0.10(-0.22%)
Aug 23, 2021 47.92 48.09 47.84 47.99 859,094 +0.23(+0.49%)
Aug 20, 2021 47.55 47.78 47.52 47.75 929,839 +0.18(+0.38%)
Aug 19, 2021 47.33 47.70 47.29 47.57 1,330,813 -0.30(-0.63%)
Aug 18, 2021 48.18 48.19 47.86 47.88 739,879 -0.14(-0.29%)
Aug 17, 2021 48.03 48.11 47.87 48.02 2,547,350 -0.05(-0.10%)
Aug 16, 2021 47.86 48.07 47.76 48.06 1,024,924 +0.10(+0.22%)
Aug 13, 2021 47.67 47.96 47.63 47.96 1,247,141 +0.48(+1.01%)
Aug 12, 2021 47.36 47.49 47.30 47.48 539,582 +0.13(+0.28%)
Aug 11, 2021 47.41 47.43 47.28 47.35 327,634 +0.12(+0.26%)
Aug 10, 2021 47.22 47.25 47.10 47.23 907,163 +0.11(+0.24%)
Aug 09, 2021 47.26 47.29 47.09 47.11 954,445 +0.02(+0.04%)
Aug 06, 2021 47.21 47.25 46.97 47.10 1,515,555 -0.42(-0.89%)
Aug 05, 2021 47.46 47.55 47.44 47.52 403,238 +0.11(+0.24%)
Aug 04, 2021 47.72 47.74 47.39 47.41 544,543 -0.22(-0.45%)
Aug 03, 2021 47.52 47.62 47.40 47.62 657,284 +0.23(+0.48%)
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.