Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.61 +0.23 (+0.48%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.97 26.05 25.74 25.78 1,145,306 -0.25(-0.97%)
May 27, 2016 26.05 26.03 26.03 26.03 820,739 +0.04(+0.16%)
May 26, 2016 25.97 26.04 25.94 25.99 766,292 +0.19(+0.72%)
May 25, 2016 25.78 25.85 25.75 25.80 746,352 +0.13(+0.53%)
May 24, 2016 25.50 25.72 25.50 25.67 736,726 +0.24(+0.96%)
May 23, 2016 25.38 25.47 25.30 25.42 782,896 +0.05(+0.20%)
May 20, 2016 25.32 25.40 25.29 25.37 1,026,012 +0.20(+0.80%)
May 19, 2016 25.18 25.24 25.07 25.17 1,604,466 -0.10(-0.40%)
May 18, 2016 25.20 25.49 25.13 25.27 1,936,563 +0.01(+0.03%)
May 17, 2016 25.38 25.51 25.23 25.26 1,154,931 -0.21(-0.83%)
May 16, 2016 25.26 25.47 25.21 25.47 1,202,675 +0.19(+0.73%)
May 13, 2016 25.40 25.52 25.25 25.29 933,049 -0.24(-0.93%)
May 12, 2016 25.67 25.73 25.44 25.52 915,635 +0.03(+0.13%)
May 11, 2016 25.44 25.60 25.44 25.49 937,793 -0.04(-0.17%)
May 10, 2016 25.40 25.57 25.40 25.53 567,112 +0.27(+1.07%)
May 09, 2016 25.24 25.34 25.24 25.26 509,844 +0.14(+0.54%)
May 06, 2016 24.98 25.13 24.95 25.13 689,758 -0.03(-0.10%)
May 05, 2016 25.26 25.30 25.06 25.15 1,301,469 -0.24(-0.93%)
May 04, 2016 25.52 25.54 25.33 25.39 750,677 -0.33(-1.28%)
May 03, 2016 25.92 25.92 25.70 25.72 660,563 -0.39(-1.49%)
May 02, 2016 26.00 26.17 25.98 26.10 1,164,772 +0.27(+1.05%)
Apr 29, 2016 25.89 25.96 25.77 25.83 1,775,158 -0.02(-0.07%)
Apr 28, 2016 25.86 26.05 25.83 25.85 1,120,807 -0.09(-0.36%)
Apr 27, 2016 25.87 26.00 25.80 25.94 865,302 +0.11(+0.42%)
Apr 26, 2016 25.91 25.94 25.81 25.83 421,837 +0.04(+0.16%)
Apr 25, 2016 25.78 25.81 25.73 25.79 1,093,871 -0.03(-0.10%)
Apr 22, 2016 25.78 25.87 25.75 25.82 1,306,644 -0.12(-0.46%)
Apr 21, 2016 26.02 26.06 25.88 25.94 1,483,243 -0.33(-1.25%)
Apr 20, 2016 26.31 26.37 26.22 26.27 1,250,650 -0.13(-0.48%)
Apr 19, 2016 26.26 26.43 26.21 26.39 573,376 +0.46(+1.79%)
Apr 18, 2016 25.70 25.97 25.70 25.93 836,667 +0.20(+0.79%)
Apr 15, 2016 25.66 25.81 25.66 25.73 1,201,740 -0.06(-0.23%)
Apr 14, 2016 25.80 25.87 25.73 25.78 1,648,392 +0.13(+0.49%)
Apr 13, 2016 25.65 25.67 25.54 25.66 596,805 +0.19(+0.76%)
Apr 12, 2016 25.28 25.50 25.15 25.46 907,205 +0.24(+0.97%)
Apr 11, 2016 25.40 25.47 25.21 25.22 1,077,770 -0.14(-0.57%)
Apr 08, 2016 25.32 25.43 25.25 25.36 2,652,249 +0.30(+1.18%)
Apr 07, 2016 25.13 25.24 25.02 25.07 1,131,741 -0.27(-1.07%)
Apr 06, 2016 24.96 25.35 24.94 25.34 939,987 +0.54(+2.18%)
Apr 05, 2016 24.82 24.90 24.77 24.80 657,118 -0.21(-0.84%)
Apr 04, 2016 25.08 25.11 24.98 25.01 961,482 +0.05(+0.20%)
Apr 01, 2016 24.70 24.97 24.67 24.96 1,209,483 -0.14(-0.54%)
Mar 31, 2016 25.13 25.27 25.08 25.09 1,841,723 -0.08(-0.30%)
Mar 30, 2016 25.14 25.29 25.14 25.17 525,450 +0.16(+0.64%)
Mar 29, 2016 24.57 25.01 24.55 25.01 1,275,698 +0.30(+1.23%)
Mar 28, 2016 24.73 24.82 24.67 24.70 710,963 +0.09(+0.38%)
Mar 24, 2016 24.58 24.61 24.61 24.61 884,602 -0.24(-0.98%)
Mar 23, 2016 25.00 25.03 24.84 24.86 757,227 -0.07(-0.27%)
Mar 22, 2016 24.72 25.00 24.72 24.92 788,166 -0.07(-0.27%)
Mar 21, 2016 24.92 25.05 24.92 24.99 391,702 -0.04(-0.17%)
Mar 18, 2016 24.94 25.05 24.90 25.03 956,646 -0.11(-0.44%)
Mar 17, 2016 24.95 25.22 24.91 25.14 1,151,736 +0.17(+0.68%)
Mar 16, 2016 24.59 25.00 24.58 24.97 1,096,801 +0.18(+0.71%)
Mar 15, 2016 24.83 24.85 24.75 24.80 613,873 -0.19(-0.74%)
Mar 14, 2016 25.02 25.08 24.95 24.98 557,787 -0.15(-0.60%)
Mar 11, 2016 24.92 25.15 24.91 25.13 724,507 +0.44(+1.78%)
Mar 10, 2016 24.78 24.97 24.50 24.70 2,281,082 +0.08(+0.31%)
Mar 09, 2016 24.63 24.70 24.55 24.62 780,237 +0.01(+0.03%)
Mar 08, 2016 24.79 24.80 24.61 24.61 978,605 -0.16(-0.65%)
Mar 07, 2016 24.56 24.88 24.53 24.77 871,148 +0.08(+0.34%)
Mar 04, 2016 24.73 24.76 24.65 24.69 1,076,150 -0.11(-0.44%)
Mar 03, 2016 24.64 24.79 24.63 24.80 562,705 +0.17(+0.69%)
Mar 02, 2016 24.37 24.64 24.33 24.63 1,068,589 +0.13(+0.52%)
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.