Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.67%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.63 17.74 17.60 17.70 158,123 +0.01(+0.08%)
Dec 28, 2006 17.77 17.77 17.64 17.69 69,917 -0.01(-0.04%)
Dec 27, 2006 19.19 19.19 17.59 17.69 98,053 +0.13(+0.73%)
Dec 26, 2006 17.52 17.64 17.52 17.56 59,226 +0.04(+0.20%)
Dec 22, 2006 17.69 17.69 17.44 17.53 96,928 -0.14(-0.76%)
Dec 21, 2006 17.70 17.72 17.60 17.66 64,149 +0.08(+0.44%)
Dec 20, 2006 17.74 17.74 17.57 17.59 138,288 -0.25(-1.39%)
Dec 19, 2006 17.76 17.87 17.74 17.83 82,016 +0.06(+0.36%)
Dec 18, 2006 17.80 17.84 17.71 17.77 275,732 +0.06(+0.36%)
Dec 15, 2006 17.84 17.84 17.66 17.71 145,744 -0.15(-0.84%)
Dec 14, 2006 17.79 17.86 17.70 17.86 91,441 +0.03(+0.16%)
Dec 13, 2006 17.79 17.83 17.71 17.83 133,645 +0.09(+0.48%)
Dec 12, 2006 17.71 17.77 17.63 17.74 163,188 +0.12(+0.69%)
Dec 11, 2006 17.56 17.65 17.52 17.62 101,430 +0.11(+0.65%)
Dec 08, 2006 17.59 17.67 17.47 17.51 88,768 -0.12(-0.69%)
Dec 07, 2006 17.72 17.74 17.60 17.63 226,353 +0.07(+0.40%)
Dec 06, 2006 17.57 17.62 17.48 17.56 137,162 +0.01(+0.08%)
Dec 05, 2006 17.56 17.60 17.47 17.54 282,484 +0.07(+0.41%)
Dec 04, 2006 17.35 17.51 17.31 17.47 346,071 +0.09(+0.53%)
Dec 01, 2006 17.37 17.54 17.30 17.38 90,175 -0.02(-0.12%)
Nov 30, 2006 17.42 17.53 17.37 17.40 185,275 -0.04(-0.20%)
Nov 29, 2006 17.38 17.44 17.32 17.44 106,775 +0.11(+0.66%)
Nov 28, 2006 17.14 17.32 17.13 17.32 112,543 +0.04(+0.21%)
Nov 27, 2006 17.31 17.47 17.25 17.29 95,943 -0.17(-0.98%)
Nov 24, 2006 17.47 17.56 17.39 17.46 51,207 -0.10(-0.57%)
Nov 22, 2006 17.54 17.56 17.48 17.56 59,648 +0.18(+1.02%)
Nov 21, 2006 17.34 17.38 17.28 17.38 136,177 +0.13(+0.74%)
Nov 20, 2006 17.22 17.27 17.14 17.25 139,132 +0.01(+0.08%)
Nov 17, 2006 17.13 17.24 17.07 17.24 46,424 +0.00(+0.00%)
Nov 16, 2006 17.24 17.27 17.17 17.24 107,057 -0.05(-0.29%)
Nov 15, 2006 17.18 17.30 17.17 17.29 124,782 +0.07(+0.41%)
Nov 14, 2006 17.25 17.30 17.12 17.22 370,550 +0.04(+0.25%)
Nov 13, 2006 17.15 17.20 17.11 17.17 178,944 -0.06(-0.33%)
Nov 10, 2006 17.16 17.24 17.16 17.23 66,400 +0.11(+0.62%)
Nov 09, 2006 17.13 17.22 17.10 17.12 45,861 -0.04(-0.25%)
Nov 08, 2006 17.12 17.19 17.03 17.17 77,795 -0.03(-0.17%)
Nov 07, 2006 17.17 17.27 17.15 17.20 99,882 +0.08(+0.46%)
Nov 06, 2006 16.90 17.12 16.90 17.12 143,211 +0.24(+1.43%)
Nov 03, 2006 16.95 16.95 16.78 16.88 114,372 -0.01(-0.04%)
Nov 02, 2006 21.32 16.93 16.68 16.88 109,730 +0.06(+0.34%)
Nov 01, 2006 16.92 16.97 16.75 16.83 70,480 +0.06(+0.38%)
Oct 31, 2006 16.78 16.88 16.72 16.76 97,491 -0.08(-0.46%)
Oct 30, 2006 16.66 16.85 16.66 16.84 163,047 -0.04(-0.21%)
Oct 27, 2006 16.98 16.99 16.75 16.88 111,277 -0.04(-0.25%)
Oct 26, 2006 16.90 16.93 16.78 16.92 53,458 +0.16(+0.95%)
Oct 25, 2006 16.64 16.79 16.63 16.76 88,768 +0.15(+0.93%)
Oct 24, 2006 16.58 16.63 16.51 16.61 86,236 -0.06(-0.38%)
Oct 23, 2006 16.56 16.73 16.54 16.67 166,283 -0.01(-0.09%)
Oct 20, 2006 16.70 16.75 16.61 16.68 93,551 +0.05(+0.30%)
Oct 19, 2006 16.52 16.70 16.51 16.63 316,529 +0.26(+1.56%)
Oct 18, 2006 16.31 16.46 16.31 16.38 184,712 +0.04(+0.22%)
Oct 17, 2006 16.49 16.49 16.29 16.34 178,663 -0.13(-0.78%)
Oct 16, 2006 16.49 16.55 16.38 16.47 365,907 -0.04(-0.22%)
Oct 13, 2006 16.45 16.51 16.42 16.51 246,611 -0.08(-0.47%)
Oct 12, 2006 16.44 16.58 16.40 16.58 158,545 +0.16(+1.00%)
Oct 11, 2006 16.38 16.53 16.35 16.42 528,533 -0.03(-0.17%)
Oct 10, 2006 16.45 16.46 16.37 16.45 408,815 +0.00(+0.00%)
Oct 09, 2006 16.45 16.45 16.35 16.45 110,996 +0.04(+0.26%)
Oct 06, 2006 16.36 16.46 16.29 16.41 128,018 -0.16(-0.94%)
Oct 05, 2006 16.58 16.58 16.42 16.56 217,772 +0.09(+0.56%)
Oct 04, 2006 16.31 16.55 16.30 16.47 304,008 +0.12(+0.74%)
Oct 03, 2006 16.26 16.42 16.25 16.35 160,656 -0.01(-0.09%)
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.