Switzerland Ishares MSCI ETF (NY: EWL )

50.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.46 22.26 22.26 22.26 58,400 -0.10(-0.45%)
Dec 30, 2009 22.34 22.36 22.16 22.36 63,938 -0.23(-1.02%)
Dec 29, 2009 22.64 22.65 22.44 22.59 52,477 +0.13(+0.58%)
Dec 28, 2009 22.44 22.56 22.42 22.46 56,420 +0.02(+0.09%)
Dec 24, 2009 22.47 22.67 22.38 22.44 29,721 +0.07(+0.31%)
Dec 23, 2009 22.25 22.43 22.17 22.37 97,372 +0.22(+0.98%)
Dec 22, 2009 22.00 22.18 22.00 22.15 110,599 +0.26(+1.20%)
Dec 21, 2009 21.87 22.14 21.87 21.89 274,017 -0.01(-0.05%)
Dec 18, 2009 21.89 22.01 21.72 21.90 151,217 +0.11(+0.50%)
Dec 17, 2009 22.01 22.01 21.75 21.79 44,334 -0.36(-1.63%)
Dec 16, 2009 22.15 22.35 22.04 22.15 95,680 +0.18(+0.82%)
Dec 15, 2009 21.96 22.03 21.85 21.97 243,462 -0.15(-0.68%)
Dec 14, 2009 22.09 22.14 22.02 22.12 308,770 +0.17(+0.77%)
Dec 11, 2009 21.99 22.07 21.87 21.95 116,111 -0.06(-0.27%)
Dec 10, 2009 22.07 22.20 21.96 22.01 35,076 +0.05(+0.23%)
Dec 09, 2009 21.80 21.96 21.65 21.96 327,690 +0.01(+0.05%)
Dec 08, 2009 22.16 22.16 21.87 21.95 131,654 -0.47(-2.10%)
Dec 07, 2009 22.34 22.55 22.28 22.42 72,692 -0.04(-0.18%)
Dec 04, 2009 22.83 22.83 22.33 22.46 65,430 -0.07(-0.31%)
Dec 03, 2009 22.70 22.85 22.53 22.53 125,953 -0.04(-0.18%)
Dec 02, 2009 22.51 22.70 22.45 22.57 95,968 +0.02(+0.09%)
Dec 01, 2009 22.43 22.65 22.40 22.55 159,695 +0.46(+2.08%)
Nov 30, 2009 22.12 22.22 21.95 22.09 104,228 -0.14(-0.63%)
Nov 27, 2009 22.01 22.34 21.88 22.23 101,699 -0.58(-2.54%)
Nov 25, 2009 22.57 22.82 22.55 22.81 102,989 +0.40(+1.78%)
Nov 24, 2009 22.48 22.50 22.30 22.41 81,664 +0.09(+0.40%)
Nov 23, 2009 22.41 22.56 22.32 22.32 79,607 +0.34(+1.55%)
Nov 20, 2009 21.76 22.02 21.76 21.98 89,087 -0.07(-0.32%)
Nov 19, 2009 21.93 22.08 21.81 22.05 76,243 -0.35(-1.56%)
Nov 18, 2009 22.49 22.54 22.27 22.40 59,766 +0.09(+0.40%)
Nov 17, 2009 22.27 22.43 22.13 22.31 68,737 -0.21(-0.93%)
Nov 16, 2009 22.48 22.68 22.40 22.52 122,747 +0.24(+1.08%)
Nov 13, 2009 21.99 22.34 21.91 22.28 62,724 +0.30(+1.36%)
Nov 12, 2009 22.20 22.25 21.92 21.98 198,987 -0.41(-1.83%)
Nov 11, 2009 22.53 22.53 22.25 22.39 71,061 -0.03(-0.13%)
Nov 10, 2009 22.39 22.43 22.22 22.42 116,936 -0.04(-0.18%)
Nov 09, 2009 22.25 22.49 22.21 22.46 121,014 +0.62(+2.84%)
Nov 06, 2009 21.67 21.90 21.67 21.84 66,655 +0.00(+0.00%)
Nov 05, 2009 21.68 21.85 21.65 21.84 31,172 +0.28(+1.30%)
Nov 04, 2009 21.54 21.78 21.50 21.56 66,921 +0.24(+1.13%)
Nov 03, 2009 21.13 21.40 21.03 21.32 92,152 -0.07(-0.33%)
Nov 02, 2009 21.38 21.76 21.21 21.39 144,632 +0.01(+0.05%)
Oct 30, 2009 21.80 21.89 21.27 21.38 105,174 -0.49(-2.24%)
Oct 29, 2009 21.55 21.97 21.53 21.87 65,129 +0.59(+2.77%)
Oct 28, 2009 21.74 21.78 21.26 21.28 64,907 -0.53(-2.43%)
Oct 27, 2009 21.99 22.08 21.76 21.81 72,931 +0.00(+0.00%)
Oct 26, 2009 22.32 22.42 21.75 21.81 220,003 -0.55(-2.46%)
Oct 23, 2009 22.39 22.39 22.21 22.36 63,840 -0.29(-1.28%)
Oct 22, 2009 22.30 22.69 22.30 22.65 132,621 +0.19(+0.85%)
Oct 21, 2009 22.35 22.65 22.25 22.46 61,006 +0.12(+0.54%)
Oct 20, 2009 22.19 22.34 22.18 22.34 186,109 -0.06(-0.27%)
Oct 19, 2009 22.33 22.49 22.25 22.40 161,986 +0.29(+1.31%)
Oct 16, 2009 22.03 22.19 21.91 22.11 166,569 -0.13(-0.58%)
Oct 15, 2009 22.14 22.34 22.06 22.24 95,924 -0.06(-0.27%)
Oct 14, 2009 22.17 22.32 22.08 22.30 82,799 +0.56(+2.58%)
Oct 13, 2009 21.96 22.15 21.71 21.74 554,556 -0.16(-0.73%)
Oct 12, 2009 22.10 22.13 21.88 21.90 63,699 +0.25(+1.15%)
Oct 09, 2009 21.61 21.70 21.51 21.65 42,431 -0.02(-0.09%)
Oct 08, 2009 21.63 21.89 21.58 21.67 351,250 +0.18(+0.84%)
Oct 07, 2009 21.57 21.57 21.40 21.49 108,495 -0.07(-0.32%)
Oct 06, 2009 21.47 21.70 21.39 21.56 106,169 +0.32(+1.51%)
Oct 05, 2009 21.05 21.29 20.99 21.24 75,394 +0.23(+1.09%)
Oct 02, 2009 20.93 21.10 20.67 21.01 109,630 -0.18(-0.85%)
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.