Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.48 +0.32 (+0.63%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.84 13.23 12.84 13.23 219,757 +0.11(+0.87%)
Dec 30, 2008 12.94 13.12 12.83 13.11 510,357 +0.36(+2.80%)
Dec 29, 2008 12.97 13.04 12.71 12.76 245,071 +0.29(+2.29%)
Dec 26, 2008 12.46 12.49 12.30 12.47 220,747 +0.12(+0.98%)
Dec 24, 2008 12.27 12.57 11.99 12.35 161,486 +0.17(+1.41%)
Dec 23, 2008 12.32 12.47 12.14 12.18 257,137 -0.09(-0.73%)
Dec 22, 2008 12.38 12.38 12.09 12.27 452,587 +0.11(+0.94%)
Dec 19, 2008 12.28 12.33 12.06 12.16 352,406 -0.20(-1.59%)
Dec 18, 2008 12.87 12.93 12.31 12.35 269,197 -0.46(-3.57%)
Dec 17, 2008 12.38 12.87 12.38 12.81 161,601 +0.33(+2.68%)
Dec 16, 2008 11.73 12.60 11.71 12.48 566,964 +0.69(+5.85%)
Dec 15, 2008 11.76 11.91 11.67 11.79 232,190 -0.09(-0.78%)
Dec 12, 2008 11.52 11.94 11.52 11.88 274,933 +0.17(+1.46%)
Dec 11, 2008 11.74 12.03 11.69 11.71 487,426 -0.23(-1.96%)
Dec 10, 2008 11.84 11.96 11.75 11.94 161,420 +0.12(+1.04%)
Dec 09, 2008 11.71 12.01 11.67 11.82 1,868,660 -0.09(-0.74%)
Dec 08, 2008 11.57 11.96 11.55 11.91 398,414 +0.48(+4.17%)
Dec 05, 2008 11.12 11.51 10.95 11.43 439,908 +0.01(+0.06%)
Dec 04, 2008 11.28 11.59 11.20 11.42 119,621 -0.01(-0.06%)
Dec 03, 2008 11.17 11.48 10.95 11.43 192,731 +0.04(+0.37%)
Dec 02, 2008 11.12 11.39 11.07 11.39 639,154 +0.50(+4.57%)
Dec 01, 2008 11.42 11.55 10.89 10.89 345,782 -0.95(-8.04%)
Nov 28, 2008 11.55 11.91 11.55 11.84 130,606 +0.31(+2.71%)
Nov 26, 2008 11.17 11.58 11.04 11.53 159,570 +0.13(+1.12%)
Nov 25, 2008 11.53 11.61 11.20 11.40 130,929 +0.21(+1.84%)
Nov 24, 2008 11.23 11.36 10.78 11.20 309,097 +0.59(+5.56%)
Nov 21, 2008 10.43 10.61 10.08 10.61 327,073 +0.42(+4.12%)
Nov 20, 2008 10.77 10.87 10.12 10.19 529,843 -0.76(-6.93%)
Nov 19, 2008 11.45 11.49 10.92 10.94 324,033 -0.65(-5.60%)
Nov 18, 2008 11.38 11.71 11.34 11.59 487,680 +0.11(+0.99%)
Nov 17, 2008 11.57 11.90 11.46 11.48 164,458 -0.50(-4.15%)
Nov 14, 2008 11.91 12.37 11.81 11.98 206,768 -0.47(-3.77%)
Nov 13, 2008 11.66 12.45 11.27 12.45 531,722 +0.79(+6.77%)
Nov 12, 2008 11.91 12.01 11.53 11.66 338,617 -0.57(-4.65%)
Nov 11, 2008 12.28 12.44 12.04 12.23 156,997 -0.31(-2.44%)
Nov 10, 2008 12.94 12.97 12.30 12.53 146,636 -0.11(-0.86%)
Nov 07, 2008 12.52 12.74 12.43 12.64 244,124 +0.48(+3.93%)
Nov 06, 2008 12.61 12.84 12.03 12.16 155,798 -0.58(-4.52%)
Nov 05, 2008 13.11 13.34 12.72 12.74 379,393 -0.93(-6.81%)
Nov 04, 2008 13.23 13.67 13.23 13.67 332,261 +0.68(+5.25%)
Nov 03, 2008 12.98 13.17 12.85 12.99 304,564 -0.07(-0.54%)
Oct 31, 2008 12.70 13.29 12.55 13.06 178,208 +0.28(+2.23%)
Oct 30, 2008 12.95 13.04 12.27 12.77 250,312 -0.06(-0.44%)
Oct 29, 2008 12.35 12.96 12.35 12.83 260,165 +0.43(+3.50%)
Oct 28, 2008 11.88 12.40 11.59 12.40 435,165 +0.99(+8.66%)
Oct 27, 2008 11.47 11.89 11.41 11.41 380,857 -0.56(-4.69%)
Oct 24, 2008 11.32 12.15 11.32 11.97 397,839 -0.43(-3.44%)
Oct 23, 2008 12.22 12.50 11.86 12.40 268,156 +0.42(+3.50%)
Oct 22, 2008 12.65 12.66 11.80 11.98 406,891 -1.02(-7.88%)
Oct 21, 2008 13.16 13.29 12.86 13.00 331,098 -0.40(-2.97%)
Oct 20, 2008 13.19 13.42 13.02 13.40 572,113 +0.25(+1.89%)
Oct 17, 2008 12.93 13.68 12.80 13.15 356,061 +0.09(+0.71%)
Oct 16, 2008 12.66 13.14 12.26 13.06 602,204 +0.75(+6.12%)
Oct 15, 2008 13.08 13.13 12.23 12.30 452,472 -1.07(-8.03%)
Oct 14, 2008 14.02 14.04 13.04 13.38 939,585 -0.19(-1.38%)
Oct 13, 2008 12.75 13.58 12.63 13.57 480,281 +1.43(+11.80%)
Oct 10, 2008 11.58 12.51 11.45 12.13 911,498 -0.06(-0.52%)
Oct 09, 2008 13.23 13.24 12.08 12.20 400,469 -0.97(-7.34%)
Oct 08, 2008 13.46 13.65 13.02 13.16 392,981 -0.18(-1.38%)
Oct 07, 2008 14.16 14.20 13.35 13.35 852,853 -0.53(-3.84%)
Oct 06, 2008 14.19 14.32 13.46 13.88 472,576 -0.68(-4.68%)
Oct 03, 2008 14.71 15.15 14.56 14.56 566,044 -0.14(-0.98%)
Oct 02, 2008 14.73 14.80 14.52 14.71 554,749 -0.31(-2.09%)
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.