Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.62 17.72 17.59 17.69 158,242 +0.01(+0.08%)
Dec 28, 2006 17.76 17.76 17.62 17.67 69,970 -0.01(-0.04%)
Dec 27, 2006 19.18 19.18 17.58 17.68 98,127 +0.13(+0.73%)
Dec 26, 2006 17.51 17.62 17.51 17.55 59,270 +0.04(+0.20%)
Dec 22, 2006 17.68 17.68 17.43 17.52 97,000 -0.13(-0.76%)
Dec 21, 2006 17.69 17.71 17.59 17.65 64,197 +0.08(+0.45%)
Dec 20, 2006 17.73 17.73 17.56 17.57 138,391 -0.25(-1.39%)
Dec 19, 2006 17.74 17.86 17.73 17.82 82,077 +0.06(+0.36%)
Dec 18, 2006 17.79 17.83 17.70 17.76 275,938 +0.06(+0.36%)
Dec 15, 2006 17.83 17.83 17.65 17.69 145,853 -0.15(-0.84%)
Dec 14, 2006 17.77 17.84 17.69 17.84 91,510 +0.03(+0.16%)
Dec 13, 2006 17.77 17.81 17.69 17.81 133,745 +0.09(+0.48%)
Dec 12, 2006 17.70 17.76 17.62 17.73 163,310 +0.12(+0.69%)
Dec 11, 2006 17.54 17.64 17.50 17.61 101,505 +0.11(+0.65%)
Dec 08, 2006 17.58 17.66 17.45 17.49 88,835 -0.12(-0.69%)
Dec 07, 2006 17.71 17.72 17.59 17.62 226,522 +0.07(+0.40%)
Dec 06, 2006 17.56 17.61 17.47 17.54 137,265 +0.01(+0.08%)
Dec 05, 2006 17.55 17.59 17.45 17.53 282,695 +0.07(+0.41%)
Dec 04, 2006 17.34 17.49 17.30 17.46 346,330 +0.09(+0.53%)
Dec 01, 2006 17.35 17.52 17.29 17.37 90,243 -0.02(-0.12%)
Nov 30, 2006 17.41 17.52 17.36 17.39 185,413 -0.04(-0.20%)
Nov 29, 2006 17.37 17.42 17.31 17.42 106,855 +0.11(+0.66%)
Nov 28, 2006 17.13 17.31 17.12 17.31 112,627 +0.04(+0.21%)
Nov 27, 2006 17.30 17.46 17.24 17.27 96,015 -0.17(-0.98%)
Nov 24, 2006 17.46 17.54 17.38 17.45 51,245 -0.10(-0.57%)
Nov 22, 2006 17.53 17.55 17.47 17.54 59,692 +0.18(+1.02%)
Nov 21, 2006 17.33 17.37 17.27 17.37 136,279 +0.13(+0.74%)
Nov 20, 2006 17.20 17.26 17.13 17.24 139,236 +0.01(+0.08%)
Nov 17, 2006 17.12 17.23 17.05 17.22 46,458 +0.00(+0.00%)
Nov 16, 2006 17.22 17.25 17.16 17.22 107,137 -0.05(-0.29%)
Nov 15, 2006 17.17 17.29 17.16 17.27 124,876 +0.07(+0.41%)
Nov 14, 2006 17.24 17.29 17.11 17.20 370,827 +0.04(+0.25%)
Nov 13, 2006 17.13 17.19 17.10 17.16 179,078 -0.06(-0.33%)
Nov 10, 2006 17.15 17.22 17.15 17.22 66,450 +0.11(+0.62%)
Nov 09, 2006 17.12 17.20 17.08 17.11 45,895 -0.04(-0.25%)
Nov 08, 2006 17.11 17.18 17.01 17.15 77,854 -0.03(-0.17%)
Nov 07, 2006 17.15 17.26 17.13 17.18 99,957 +0.08(+0.46%)
Nov 06, 2006 16.89 17.10 16.89 17.10 143,318 +0.24(+1.43%)
Nov 03, 2006 16.93 16.93 16.77 16.86 114,458 -0.01(-0.04%)
Nov 02, 2006 21.30 16.92 16.67 16.87 109,812 +0.06(+0.34%)
Nov 01, 2006 16.91 16.95 16.74 16.81 70,533 +0.06(+0.38%)
Oct 31, 2006 16.77 16.87 16.71 16.75 97,563 -0.08(-0.46%)
Oct 30, 2006 16.65 16.83 16.65 16.83 163,169 -0.04(-0.21%)
Oct 27, 2006 16.97 16.98 16.73 16.86 111,360 -0.04(-0.25%)
Oct 26, 2006 16.89 16.92 16.76 16.91 53,498 +0.16(+0.95%)
Oct 25, 2006 16.63 16.78 16.61 16.75 88,835 +0.15(+0.93%)
Oct 24, 2006 16.56 16.62 16.49 16.59 86,301 -0.06(-0.38%)
Oct 23, 2006 16.55 16.72 16.53 16.66 166,407 -0.01(-0.09%)
Oct 20, 2006 16.69 16.73 16.60 16.67 93,621 +0.05(+0.30%)
Oct 19, 2006 16.51 16.69 16.50 16.62 316,765 +0.26(+1.56%)
Oct 18, 2006 16.30 16.45 16.29 16.37 184,850 +0.04(+0.22%)
Oct 17, 2006 16.48 16.48 16.28 16.33 178,796 -0.13(-0.78%)
Oct 16, 2006 16.48 16.54 16.37 16.46 366,181 -0.04(-0.22%)
Oct 13, 2006 16.44 16.49 16.41 16.49 246,795 -0.08(-0.47%)
Oct 12, 2006 16.43 16.57 16.39 16.57 158,664 +0.16(+1.00%)
Oct 11, 2006 16.37 16.51 16.34 16.41 528,928 -0.03(-0.17%)
Oct 10, 2006 16.44 16.44 16.36 16.44 409,120 +0.00(+0.00%)
Oct 09, 2006 16.44 16.44 16.34 16.44 111,079 +0.04(+0.26%)
Oct 06, 2006 16.34 16.44 16.27 16.39 128,114 -0.16(-0.94%)
Oct 05, 2006 16.56 16.56 16.41 16.55 217,934 +0.09(+0.56%)
Oct 04, 2006 16.29 16.54 16.29 16.46 304,235 +0.12(+0.74%)
Oct 03, 2006 16.25 16.41 16.24 16.34 160,776 -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.