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 (%)
Mar 31, 2015 27.44 27.61 27.34 27.38 426,941 -0.38(-1.37%)
Mar 30, 2015 27.73 27.87 27.73 27.76 469,076 +0.01(+0.03%)
Mar 27, 2015 27.67 27.80 27.64 27.75 530,456 +0.15(+0.54%)
Mar 26, 2015 27.83 27.83 27.53 27.60 850,488 -0.40(-1.44%)
Mar 25, 2015 28.30 28.32 28.00 28.01 890,770 -0.29(-1.02%)
Mar 24, 2015 28.48 28.48 28.30 28.30 559,299 -0.06(-0.20%)
Mar 23, 2015 28.28 28.40 28.22 28.35 549,965 +0.32(+1.15%)
Mar 20, 2015 27.96 28.15 27.89 28.03 413,701 +0.59(+2.13%)
Mar 19, 2015 27.34 27.48 27.34 27.45 799,176 -0.20(-0.72%)
Mar 18, 2015 27.05 27.69 27.01 27.64 931,382 +0.82(+3.07%)
Mar 17, 2015 26.82 26.86 26.74 26.82 480,097 -0.02(-0.06%)
Mar 16, 2015 26.82 26.96 26.78 26.84 1,317,557 +0.07(+0.25%)
Mar 13, 2015 26.55 26.78 26.49 26.77 417,659 +0.08(+0.31%)
Mar 12, 2015 26.65 26.71 26.54 26.69 392,146 +0.28(+1.06%)
Mar 11, 2015 26.42 26.52 26.35 26.41 447,651 -0.07(-0.25%)
Mar 10, 2015 26.59 26.64 26.42 26.47 417,397 -0.45(-1.68%)
Mar 09, 2015 26.89 26.93 26.81 26.93 388,164 -0.02(-0.09%)
Mar 06, 2015 27.07 27.17 26.90 26.95 574,875 -0.22(-0.82%)
Mar 05, 2015 27.29 27.36 27.12 27.17 555,533 -0.08(-0.30%)
Mar 04, 2015 27.16 27.28 26.94 27.26 593,313 +0.01(+0.03%)
Mar 03, 2015 27.44 27.45 27.21 27.25 2,586,729 -0.21(-0.78%)
Mar 02, 2015 27.42 27.54 27.35 27.46 848,821 -0.01(-0.03%)
Feb 27, 2015 27.57 27.63 27.45 27.47 553,102 -0.07(-0.27%)
Feb 26, 2015 27.48 27.57 27.44 27.55 314,187 -0.02(-0.06%)
Feb 25, 2015 27.46 27.56 27.40 27.56 396,402 +0.07(+0.24%)
Feb 24, 2015 27.35 27.52 27.30 27.50 1,279,261 +0.06(+0.21%)
Feb 23, 2015 27.48 27.51 27.33 27.44 622,907 -0.12(-0.45%)
Feb 20, 2015 27.20 27.64 27.12 27.56 1,097,960 +0.36(+1.33%)
Feb 19, 2015 27.22 27.33 27.17 27.20 342,171 +0.02(+0.09%)
Feb 18, 2015 27.20 27.23 27.04 27.17 374,392 -0.05(-0.18%)
Feb 17, 2015 27.18 27.28 27.08 27.22 599,257 +0.16(+0.61%)
Feb 13, 2015 27.01 27.06 27.06 27.06 611,434 +0.02(+0.06%)
Feb 12, 2015 26.71 27.05 26.71 27.04 492,981 +0.20(+0.74%)
Feb 11, 2015 26.78 26.87 26.68 26.84 607,959 -0.18(-0.67%)
Feb 10, 2015 26.93 27.05 26.85 27.03 886,951 +0.06(+0.21%)
Feb 09, 2015 26.88 27.05 26.88 26.97 759,453 +0.16(+0.58%)
Feb 06, 2015 26.81 26.93 26.71 26.81 851,787 -0.05(-0.18%)
Feb 05, 2015 26.77 26.89 26.69 26.86 479,629 +0.11(+0.40%)
Feb 04, 2015 26.84 26.95 26.73 26.75 756,752 +0.13(+0.50%)
Feb 03, 2015 26.46 26.70 26.42 26.62 812,808 +0.23(+0.87%)
Feb 02, 2015 26.23 26.44 26.14 26.39 502,199 +0.21(+0.82%)
Jan 30, 2015 26.28 26.41 26.15 26.18 1,065,663 -0.25(-0.94%)
Jan 29, 2015 26.32 26.46 26.21 26.42 838,110 +0.24(+0.91%)
Jan 28, 2015 26.60 26.66 26.15 26.18 1,076,761 -0.66(-2.46%)
Jan 27, 2015 26.75 26.92 26.70 26.84 706,773 +0.19(+0.71%)
Jan 26, 2015 26.70 26.74 26.57 26.65 662,326 -0.02(-0.09%)
Jan 23, 2015 26.89 26.94 26.67 26.68 1,711,191 +0.02(+0.06%)
Jan 22, 2015 26.47 26.70 26.41 26.66 2,007,288 -0.24(-0.89%)
Jan 21, 2015 26.92 27.08 26.67 26.90 805,082 +0.02(+0.06%)
Jan 20, 2015 27.20 27.21 26.78 26.89 793,980 +0.00(+0.00%)
Jan 16, 2015 26.72 27.02 26.49 26.89 2,178,169 -0.26(-0.97%)
Jan 15, 2015 27.26 27.31 26.51 27.15 2,153,180 +0.99(+3.78%)
Jan 14, 2015 26.13 26.19 26.00 26.16 896,077 +0.07(+0.25%)
Jan 13, 2015 26.23 26.32 25.96 26.09 427,442 +0.12(+0.48%)
Jan 12, 2015 26.09 26.13 25.95 25.97 356,475 -0.07(-0.28%)
Jan 09, 2015 26.02 26.09 25.89 26.04 692,211 +0.14(+0.54%)
Jan 08, 2015 25.76 25.98 25.73 25.90 519,733 +0.36(+1.42%)
Jan 07, 2015 25.43 25.58 25.32 25.54 987,196 +0.16(+0.65%)
Jan 06, 2015 25.70 25.73 25.36 25.38 1,343,376 -0.27(-1.06%)
Jan 05, 2015 25.89 25.89 25.59 25.65 1,156,033 -0.35(-1.33%)
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.