Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.52 +0.14 (+0.30%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.11 42.11 42.11 666,145 -0.35(-0.82%)
Dec 30, 2020 42.40 42.64 42.40 42.46 666,145 +0.14(+0.33%)
Dec 29, 2020 42.28 42.42 42.20 42.32 552,883 +0.45(+1.08%)
Dec 28, 2020 41.81 41.93 41.78 41.86 485,896 +0.65(+1.58%)
Dec 24, 2020 41.16 41.23 41.08 41.21 287,758 -0.06(-0.14%)
Dec 23, 2020 41.23 41.31 41.07 41.27 664,289 +0.19(+0.46%)
Dec 22, 2020 41.20 41.21 41.05 41.08 843,848 -0.09(-0.23%)
Dec 21, 2020 40.84 41.19 40.54 41.18 958,044 -0.58(-1.40%)
Dec 18, 2020 41.82 41.82 41.66 41.76 597,374 +0.02(+0.05%)
Dec 17, 2020 41.89 41.92 41.71 41.74 1,092,880 +0.41(+1.00%)
Dec 16, 2020 41.22 41.40 41.17 41.33 533,604 +0.19(+0.46%)
Dec 15, 2020 40.89 41.15 40.79 41.14 499,360 +0.34(+0.83%)
Dec 14, 2020 40.92 41.06 40.77 40.80 664,573 -0.20(-0.50%)
Dec 11, 2020 40.95 41.07 40.78 41.00 531,865 +0.04(+0.09%)
Dec 10, 2020 40.99 41.22 40.89 40.97 1,033,214 -0.07(-0.16%)
Dec 09, 2020 41.17 41.18 40.84 41.03 1,717,283 +0.11(+0.28%)
Dec 08, 2020 40.54 40.93 40.54 40.92 817,859 +0.22(+0.53%)
Dec 07, 2020 40.76 40.86 40.66 40.70 746,449 -0.04(-0.09%)
Dec 04, 2020 40.68 40.80 40.65 40.74 918,927 +0.23(+0.56%)
Dec 03, 2020 40.64 40.72 40.46 40.51 842,719 -0.17(-0.42%)
Dec 02, 2020 40.67 40.82 40.65 40.68 1,037,054 -0.04(-0.09%)
Dec 01, 2020 40.35 40.75 40.35 40.72 3,144,764 +0.66(+1.65%)
Nov 30, 2020 40.82 40.88 40.04 40.06 1,407,796 -0.51(-1.25%)
Nov 27, 2020 40.38 40.63 40.37 40.57 657,241 +0.18(+0.44%)
Nov 25, 2020 40.31 40.44 40.25 40.39 852,046 +0.04(+0.09%)
Nov 24, 2020 40.06 40.35 40.05 40.35 1,093,662 +0.27(+0.68%)
Nov 23, 2020 40.33 40.34 39.96 40.08 578,451 -0.29(-0.72%)
Nov 20, 2020 40.22 40.42 40.17 40.37 789,835 -0.08(-0.19%)
Nov 19, 2020 40.26 40.47 40.15 40.45 887,250 +0.17(+0.42%)
Nov 18, 2020 40.58 40.64 40.26 40.28 777,857 -0.31(-0.77%)
Nov 17, 2020 40.67 40.70 40.50 40.59 825,488 +0.02(+0.05%)
Nov 16, 2020 40.47 40.60 40.42 40.57 759,289 +0.24(+0.58%)
Nov 13, 2020 40.16 40.34 40.12 40.34 925,721 +0.48(+1.21%)
Nov 12, 2020 40.17 40.24 39.83 39.85 1,380,074 -0.24(-0.59%)
Nov 11, 2020 40.16 40.20 39.94 40.09 2,098,017 +0.52(+1.31%)
Nov 10, 2020 39.70 39.79 39.49 39.57 4,763,586 -0.09(-0.24%)
Nov 09, 2020 40.34 40.34 39.66 39.67 2,605,319 -0.39(-0.96%)
Nov 06, 2020 40.08 40.23 39.99 40.05 985,596 +0.29(+0.73%)
Nov 05, 2020 39.75 39.88 39.61 39.76 1,633,863 +0.53(+1.34%)
Nov 04, 2020 38.87 39.64 38.80 39.23 1,625,176 +0.82(+2.13%)
Nov 03, 2020 38.10 38.57 38.04 38.41 1,535,017 +1.10(+2.95%)
Nov 02, 2020 37.21 37.33 37.06 37.31 1,394,885 +0.64(+1.75%)
Oct 30, 2020 36.64 36.71 36.39 36.67 2,164,299 -0.12(-0.33%)
Oct 29, 2020 36.75 36.98 36.54 36.79 1,162,194 -0.08(-0.20%)
Oct 28, 2020 37.09 37.21 36.79 36.87 1,845,215 -1.30(-3.41%)
Oct 27, 2020 38.42 38.46 38.10 38.17 954,347 -0.41(-1.05%)
Oct 26, 2020 38.64 38.68 38.34 38.57 1,858,051 -0.46(-1.18%)
Oct 23, 2020 39.00 39.04 38.77 39.04 775,504 +0.24(+0.61%)
Oct 22, 2020 38.71 38.88 38.52 38.80 1,657,952 +0.06(+0.15%)
Oct 21, 2020 39.08 39.19 38.71 38.74 913,604 -0.51(-1.30%)
Oct 20, 2020 39.36 39.48 39.21 39.25 610,976 +0.34(+0.87%)
Oct 19, 2020 39.33 39.36 38.84 38.91 820,998 -0.10(-0.27%)
Oct 16, 2020 38.98 39.29 38.97 39.02 1,697,297 +0.23(+0.58%)
Oct 15, 2020 38.57 38.80 38.54 38.79 479,887 -0.54(-1.37%)
Oct 14, 2020 39.59 39.61 39.30 39.33 705,106 -0.27(-0.69%)
Oct 13, 2020 39.79 39.79 39.55 39.60 774,027 -0.49(-1.22%)
Oct 12, 2020 39.92 40.13 39.87 40.09 918,023 +0.30(+0.76%)
Oct 09, 2020 39.60 39.80 39.54 39.79 824,656 +0.49(+1.25%)
Oct 08, 2020 39.19 39.31 39.14 39.30 596,643 +0.29(+0.75%)
Oct 07, 2020 39.00 39.05 38.86 39.01 820,189 +0.15(+0.39%)
Oct 06, 2020 39.31 39.31 38.76 38.86 1,160,526 -0.69(-1.74%)
Oct 05, 2020 39.33 39.54 39.32 39.54 437,202 +0.47(+1.21%)
Oct 02, 2020 38.71 39.16 38.71 39.07 881,664 +0.08(+0.22%)
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.