Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.31 14.35 14.24 14.30 23,893 -0.07(-0.46%)
Dec 29, 2005 14.36 14.42 14.32 14.37 578,438 +0.13(+0.94%)
Dec 28, 2005 14.33 14.34 14.19 14.24 168,064 +0.03(+0.21%)
Dec 27, 2005 14.22 14.29 14.16 14.21 49,271 +0.05(+0.37%)
Dec 23, 2005 14.11 14.25 14.10 14.16 154,025 -0.16(-1.14%)
Dec 22, 2005 14.19 14.38 14.19 14.32 84,099 -0.01(-0.05%)
Dec 21, 2005 14.31 14.39 14.30 14.33 87,879 +0.03(+0.21%)
Dec 20, 2005 14.35 14.44 14.25 14.30 304,540 -0.09(-0.62%)
Dec 19, 2005 14.50 14.53 14.38 14.39 150,380 -0.04(-0.26%)
Dec 16, 2005 14.50 14.50 14.38 14.42 51,836 +0.01(+0.10%)
Dec 15, 2005 14.52 14.56 14.37 14.41 734,083 -0.20(-1.37%)
Dec 14, 2005 14.65 14.68 14.58 14.61 1,271,754 +0.02(+0.15%)
Dec 13, 2005 14.47 15.26 14.47 14.59 26,728 +0.00(+0.00%)
Dec 12, 2005 14.59 14.62 14.51 14.59 81,129 +0.07(+0.46%)
Dec 09, 2005 14.32 14.52 14.32 14.52 635,269 +0.13(+0.93%)
Dec 08, 2005 14.36 14.47 14.30 14.39 78,970 +0.10(+0.67%)
Dec 07, 2005 14.37 14.42 14.27 14.29 24,973 -0.13(-0.87%)
Dec 06, 2005 14.45 14.50 14.40 14.42 157,940 -0.04(-0.31%)
Dec 05, 2005 14.41 14.50 14.27 14.46 110,153 +0.13(+0.88%)
Dec 02, 2005 14.16 14.36 14.16 14.33 54,401 +0.09(+0.62%)
Dec 01, 2005 14.11 14.28 14.07 14.25 111,232 +0.24(+1.75%)
Nov 30, 2005 13.96 14.07 13.96 14.00 47,517 -0.13(-0.89%)
Nov 29, 2005 14.13 14.16 14.03 14.13 78,970 +0.03(+0.21%)
Nov 28, 2005 14.21 14.21 14.05 14.10 133,236 -0.01(-0.05%)
Nov 25, 2005 14.22 14.22 14.10 14.10 71,545 -0.10(-0.68%)
Nov 23, 2005 14.22 14.22 14.14 14.20 147,275 +0.01(+0.10%)
Nov 22, 2005 14.07 14.21 13.96 14.19 211,666 +0.10(+0.74%)
Nov 21, 2005 14.19 14.19 14.03 14.08 233,805 +0.01(+0.11%)
Nov 18, 2005 14.05 14.07 13.94 14.07 72,355 +0.20(+1.44%)
Nov 17, 2005 13.93 13.93 13.75 13.87 83,559 +0.19(+1.35%)
Nov 16, 2005 13.70 13.74 13.59 13.68 28,888 -0.08(-0.59%)
Nov 15, 2005 13.70 13.83 13.70 13.76 85,044 +0.00(+0.00%)
Nov 14, 2005 13.93 13.93 13.75 13.76 104,213 -0.21(-1.54%)
Nov 11, 2005 13.94 13.98 13.85 13.98 65,200 +0.13(+0.91%)
Nov 10, 2005 13.85 13.90 13.76 13.85 25,108 +0.06(+0.43%)
Nov 09, 2005 13.82 13.90 13.69 13.79 175,758 -0.01(-0.05%)
Nov 08, 2005 13.77 13.82 13.67 13.80 199,247 +0.00(+0.00%)
Nov 07, 2005 13.84 13.84 13.68 13.80 155,510 +0.08(+0.59%)
Nov 04, 2005 13.91 13.91 13.63 13.72 289,556 -0.21(-1.54%)
Nov 03, 2005 13.98 13.99 13.79 13.93 382,430 +0.01(+0.11%)
Nov 02, 2005 13.78 13.93 13.70 13.92 258,643 +0.27(+1.95%)
Nov 01, 2005 13.65 13.77 13.63 13.65 60,881 +0.03(+0.22%)
Oct 31, 2005 13.56 13.65 13.51 13.62 224,490 +0.20(+1.49%)
Oct 28, 2005 13.50 13.50 13.37 13.42 23,488 -0.08(-0.60%)
Oct 27, 2005 13.62 13.62 13.47 13.50 64,795 +0.01(+0.06%)
Oct 26, 2005 13.47 13.53 13.47 13.50 26,728 +0.01(+0.05%)
Oct 25, 2005 13.55 13.56 13.48 13.49 46,167 +0.12(+0.89%)
Oct 24, 2005 13.16 13.42 13.16 13.37 17,413 +0.21(+1.63%)
Oct 21, 2005 13.33 13.33 13.14 13.16 8,099 +0.01(+0.06%)
Oct 20, 2005 13.33 13.33 13.14 13.15 74,785 -0.18(-1.33%)
Oct 19, 2005 13.19 13.33 13.09 13.33 572,768 +0.01(+0.11%)
Oct 18, 2005 13.32 13.32 13.24 13.31 44,007 +0.01(+0.06%)
Oct 17, 2005 13.34 13.36 13.29 13.30 33,612 -0.13(-0.94%)
Oct 14, 2005 13.28 13.43 13.28 13.43 44,142 +0.13(+1.00%)
Oct 13, 2005 13.30 13.33 13.00 13.30 57,641 -0.12(-0.88%)
Oct 12, 2005 13.48 13.59 13.40 13.42 156,455 -0.11(-0.82%)
Oct 11, 2005 13.47 13.59 13.47 13.53 67,090 -0.03(-0.22%)
Oct 10, 2005 13.62 13.63 13.54 13.56 19,978 -0.03(-0.22%)
Oct 07, 2005 13.62 13.65 13.59 13.59 54,536 -0.04(-0.33%)
Oct 06, 2005 13.60 13.66 13.59 13.63 139,446 +0.04(+0.27%)
Oct 05, 2005 13.62 13.64 13.58 13.59 19,708 +0.08(+0.60%)
Oct 04, 2005 13.62 13.62 13.50 13.51 60,071 -0.10(-0.76%)
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.