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 (%)
Dec 31, 2008 12.83 13.22 12.83 13.22 219,922 +0.11(+0.87%)
Dec 30, 2008 12.93 13.11 12.82 13.10 510,738 +0.36(+2.80%)
Dec 29, 2008 12.96 13.03 12.71 12.75 245,254 +0.29(+2.29%)
Dec 26, 2008 12.45 12.48 12.29 12.46 220,912 +0.12(+0.98%)
Dec 24, 2008 12.26 12.56 11.99 12.34 161,606 +0.17(+1.41%)
Dec 23, 2008 12.31 12.46 12.13 12.17 257,329 -0.09(-0.73%)
Dec 22, 2008 12.37 12.37 12.08 12.26 452,925 +0.11(+0.94%)
Dec 19, 2008 12.27 12.32 12.05 12.15 352,670 -0.20(-1.59%)
Dec 18, 2008 12.86 12.92 12.30 12.34 269,398 -0.46(-3.57%)
Dec 17, 2008 12.37 12.86 12.37 12.80 161,722 +0.33(+2.68%)
Dec 16, 2008 11.72 12.59 11.70 12.47 567,388 +0.69(+5.85%)
Dec 15, 2008 11.75 11.90 11.66 11.78 232,363 -0.09(-0.78%)
Dec 12, 2008 11.51 11.93 11.51 11.87 275,138 +0.17(+1.46%)
Dec 11, 2008 11.73 12.02 11.68 11.70 487,791 -0.23(-1.96%)
Dec 10, 2008 11.83 11.95 11.74 11.93 161,540 +0.12(+1.04%)
Dec 09, 2008 11.71 12.00 11.66 11.81 1,870,057 -0.09(-0.74%)
Dec 08, 2008 11.56 11.95 11.54 11.90 398,712 +0.48(+4.17%)
Dec 05, 2008 11.12 11.50 10.94 11.42 440,236 +0.01(+0.06%)
Dec 04, 2008 11.27 11.58 11.19 11.41 119,710 -0.01(-0.06%)
Dec 03, 2008 11.17 11.47 10.94 11.42 192,875 +0.04(+0.37%)
Dec 02, 2008 11.12 11.39 11.07 11.38 639,631 +0.50(+4.57%)
Dec 01, 2008 11.41 11.54 10.88 10.88 346,040 -0.95(-8.04%)
Nov 28, 2008 11.54 11.90 11.54 11.83 130,704 +0.31(+2.71%)
Nov 26, 2008 11.17 11.57 11.03 11.52 159,689 +0.13(+1.12%)
Nov 25, 2008 11.52 11.60 11.19 11.39 131,027 +0.21(+1.84%)
Nov 24, 2008 11.22 11.35 10.78 11.19 309,328 +0.59(+5.56%)
Nov 21, 2008 10.42 10.60 10.07 10.60 327,317 +0.42(+4.12%)
Nov 20, 2008 10.76 10.86 10.11 10.18 530,239 -0.76(-6.92%)
Nov 19, 2008 11.44 11.49 10.91 10.94 324,275 -0.65(-5.60%)
Nov 18, 2008 11.37 11.71 11.34 11.59 488,044 +0.11(+0.99%)
Nov 17, 2008 11.56 11.89 11.45 11.47 164,581 -0.50(-4.15%)
Nov 14, 2008 11.90 12.36 11.80 11.97 206,922 -0.47(-3.77%)
Nov 13, 2008 11.66 12.44 11.27 12.44 532,120 +0.79(+6.77%)
Nov 12, 2008 11.90 12.00 11.52 11.65 338,870 -0.57(-4.65%)
Nov 11, 2008 12.27 12.43 12.03 12.22 157,114 -0.31(-2.44%)
Nov 10, 2008 12.93 12.96 12.29 12.52 146,745 -0.11(-0.86%)
Nov 07, 2008 12.52 12.73 12.42 12.63 244,306 +0.48(+3.93%)
Nov 06, 2008 12.60 12.83 12.02 12.15 155,914 -0.58(-4.52%)
Nov 05, 2008 13.10 13.33 12.71 12.73 379,676 -0.93(-6.81%)
Nov 04, 2008 13.22 13.66 13.22 13.66 332,509 +0.68(+5.25%)
Nov 03, 2008 12.97 13.16 12.84 12.98 304,792 -0.07(-0.54%)
Oct 31, 2008 12.69 13.28 12.54 13.05 178,341 +0.28(+2.23%)
Oct 30, 2008 12.94 13.03 12.26 12.76 250,499 -0.06(-0.44%)
Oct 29, 2008 12.34 12.95 12.34 12.82 260,360 +0.43(+3.50%)
Oct 28, 2008 11.87 12.39 11.58 12.39 435,491 +0.99(+8.66%)
Oct 27, 2008 11.46 11.88 11.40 11.40 381,142 -0.56(-4.69%)
Oct 24, 2008 11.32 12.14 11.32 11.96 398,136 -0.43(-3.44%)
Oct 23, 2008 12.21 12.49 11.85 12.39 268,356 +0.42(+3.50%)
Oct 22, 2008 12.64 12.65 11.79 11.97 407,196 -1.02(-7.88%)
Oct 21, 2008 13.15 13.28 12.85 12.99 331,345 -0.40(-2.97%)
Oct 20, 2008 13.18 13.41 13.01 13.39 572,540 +0.25(+1.89%)
Oct 17, 2008 12.92 13.67 12.79 13.14 356,327 +0.09(+0.71%)
Oct 16, 2008 12.65 13.13 12.25 13.05 602,654 +0.75(+6.12%)
Oct 15, 2008 13.07 13.12 12.22 12.30 452,810 -1.07(-8.03%)
Oct 14, 2008 14.01 14.03 13.03 13.37 940,287 -0.19(-1.38%)
Oct 13, 2008 12.74 13.57 12.62 13.56 480,640 +1.43(+11.80%)
Oct 10, 2008 11.57 12.50 11.44 12.12 912,180 -0.06(-0.52%)
Oct 09, 2008 13.22 13.23 12.08 12.19 400,769 -0.97(-7.34%)
Oct 08, 2008 13.45 13.64 13.01 13.15 393,275 -0.18(-1.38%)
Oct 07, 2008 14.15 14.18 13.34 13.34 853,491 -0.53(-3.84%)
Oct 06, 2008 14.18 14.31 13.45 13.87 472,929 -0.68(-4.68%)
Oct 03, 2008 14.70 15.14 14.55 14.55 566,467 -0.14(-0.98%)
Oct 02, 2008 14.72 14.79 14.50 14.70 555,163 -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.