Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.08 48.08 47.71 47.81 1,097,222 -0.14(-0.29%)
Aug 30, 2021 47.83 47.96 47.80 47.95 890,831 -0.16(-0.33%)
Aug 27, 2021 47.69 48.18 47.69 48.11 1,869,133 +0.55(+1.17%)
Aug 26, 2021 47.58 47.68 47.49 47.55 1,615,163 -0.09(-0.20%)
Aug 25, 2021 47.56 47.72 47.48 47.65 571,654 -0.27(-0.57%)
Aug 24, 2021 47.97 48.02 47.88 47.92 1,667,874 -0.10(-0.22%)
Aug 23, 2021 47.96 48.13 47.87 48.02 858,453 +0.24(+0.49%)
Aug 20, 2021 47.58 47.82 47.55 47.79 929,144 +0.18(+0.38%)
Aug 19, 2021 47.37 47.73 47.33 47.61 1,329,819 -0.30(-0.63%)
Aug 18, 2021 48.21 48.22 47.89 47.91 739,326 -0.14(-0.29%)
Aug 17, 2021 48.06 48.14 47.90 48.05 2,545,448 -0.05(-0.10%)
Aug 16, 2021 47.89 48.11 47.80 48.10 1,024,159 +0.10(+0.22%)
Aug 13, 2021 47.70 48.00 47.67 48.00 1,246,210 +0.48(+1.01%)
Aug 12, 2021 47.39 47.52 47.34 47.52 539,179 +0.13(+0.28%)
Aug 11, 2021 47.44 47.47 47.32 47.38 327,390 +0.12(+0.26%)
Aug 10, 2021 47.25 47.28 47.14 47.26 906,486 +0.11(+0.24%)
Aug 09, 2021 47.29 47.33 47.13 47.15 953,732 +0.02(+0.04%)
Aug 06, 2021 47.24 47.28 47.01 47.13 1,514,423 -0.42(-0.89%)
Aug 05, 2021 47.50 47.58 47.48 47.55 402,937 +0.11(+0.24%)
Aug 04, 2021 47.76 47.78 47.42 47.44 544,136 -0.22(-0.45%)
Aug 03, 2021 47.55 47.66 47.44 47.66 656,793 +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.