Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.28 19.30 19.20 19.29 202,026 +0.09(+0.44%)
May 30, 2007 19.01 19.21 18.95 19.21 124,735 +0.08(+0.41%)
May 29, 2007 19.17 19.21 19.04 19.13 169,364 +0.01(+0.07%)
May 25, 2007 19.13 19.13 19.01 19.11 59,129 +0.14(+0.75%)
May 24, 2007 19.02 19.18 18.87 18.97 210,614 -0.17(-0.89%)
May 23, 2007 19.23 19.25 19.09 19.14 157,397 +0.09(+0.48%)
May 22, 2007 19.12 19.12 19.01 19.05 160,213 -0.03(-0.15%)
May 21, 2007 19.18 19.19 19.07 19.08 172,461 -0.17(-0.89%)
May 18, 2007 19.12 19.27 19.09 19.25 151,906 +0.21(+1.12%)
May 17, 2007 19.07 19.16 18.99 19.04 482,047 -0.21(-1.07%)
May 16, 2007 19.24 19.24 19.07 19.24 219,765 +0.13(+0.71%)
May 15, 2007 19.10 19.33 19.10 19.11 154,581 -0.13(-0.70%)
May 14, 2007 19.25 19.30 19.09 19.24 158,523 -0.01(-0.07%)
May 11, 2007 19.06 19.26 19.06 19.26 99,253 +0.28(+1.50%)
May 10, 2007 19.21 19.27 18.95 18.97 151,484 -0.24(-1.26%)
May 09, 2007 19.23 19.28 19.01 19.21 164,436 +0.06(+0.30%)
May 08, 2007 19.18 19.20 19.03 19.16 223,847 -0.27(-1.39%)
May 07, 2007 19.40 19.43 19.32 19.43 109,249 +0.04(+0.18%)
May 04, 2007 19.32 19.42 19.31 19.39 218,357 +0.19(+1.00%)
May 03, 2007 19.21 19.23 19.14 19.20 210,191 -0.16(-0.81%)
May 02, 2007 19.21 19.37 19.19 19.36 176,544 +0.11(+0.59%)
May 01, 2007 19.36 19.39 19.19 19.24 123,749 -0.06(-0.33%)
Apr 30, 2007 19.40 19.43 19.26 19.31 177,670 -0.12(-0.62%)
Apr 27, 2007 19.43 19.46 19.32 19.43 113,754 -0.04(-0.22%)
Apr 26, 2007 19.43 19.52 19.34 19.47 122,060 -0.04(-0.22%)
Apr 25, 2007 19.41 19.51 19.36 19.51 129,240 +0.21(+1.10%)
Apr 24, 2007 19.30 19.33 19.22 19.30 116,288 +0.02(+0.11%)
Apr 23, 2007 19.23 19.32 19.18 19.28 112,205 -0.04(-0.18%)
Apr 20, 2007 19.21 19.31 19.17 19.31 141,911 +0.26(+1.38%)
Apr 19, 2007 18.99 19.11 18.92 19.05 131,493 -0.01(-0.07%)
Apr 18, 2007 18.97 19.12 18.97 19.06 189,355 +0.16(+0.86%)
Apr 17, 2007 18.94 18.96 18.84 18.90 163,732 -0.02(-0.11%)
Apr 16, 2007 18.89 18.99 18.82 18.92 386,454 +0.18(+0.99%)
Apr 13, 2007 18.79 18.79 18.64 18.74 88,131 +0.11(+0.61%)
Apr 12, 2007 18.50 18.62 18.45 18.62 121,074 +0.11(+0.61%)
Apr 11, 2007 18.59 18.59 18.45 18.51 450,933 -0.10(-0.53%)
Apr 10, 2007 18.54 18.61 18.50 18.61 610,020 +0.16(+0.85%)
Apr 09, 2007 18.52 18.60 18.45 18.45 251,300 -0.11(-0.61%)
Apr 05, 2007 18.47 18.58 18.45 18.57 233,280 +0.21(+1.12%)
Apr 04, 2007 18.34 18.41 18.29 18.36 86,301 +0.01(+0.08%)
Apr 03, 2007 18.31 18.42 18.28 18.35 314,794 +0.13(+0.70%)
Apr 02, 2007 18.18 18.25 18.06 18.22 434,180 +0.12(+0.67%)
Mar 30, 2007 18.18 18.33 18.06 18.10 1,354,209 -0.11(-0.59%)
Mar 29, 2007 18.09 18.21 18.08 18.21 140,644 +0.18(+0.99%)
Mar 28, 2007 18.07 18.15 18.01 18.03 140,644 -0.24(-1.32%)
Mar 27, 2007 18.28 18.35 18.06 18.27 133,745 -0.12(-0.66%)
Mar 26, 2007 18.33 18.41 18.23 18.39 284,666 +0.00(+0.00%)
Mar 23, 2007 18.52 18.52 18.33 18.39 83,766 +0.04(+0.23%)
Mar 22, 2007 18.46 18.49 18.30 18.35 223,566 -0.13(-0.73%)
Mar 21, 2007 18.18 18.49 18.08 18.48 310,289 +0.34(+1.88%)
Mar 20, 2007 17.94 18.14 17.86 18.14 175,981 +0.22(+1.23%)
Mar 19, 2007 17.89 17.97 17.85 17.92 85,456 +0.16(+0.88%)
Mar 16, 2007 17.76 17.85 17.71 17.76 204,560 +0.15(+0.85%)
Mar 15, 2007 17.60 17.69 17.48 17.62 309,445 -0.02(-0.12%)
Mar 14, 2007 17.67 17.67 17.37 17.64 543,570 -0.04(-0.24%)
Mar 13, 2007 17.98 18.02 17.64 17.68 208,783 -0.30(-1.66%)
Mar 12, 2007 17.85 17.98 17.84 17.98 147,542 +0.13(+0.76%)
Mar 09, 2007 17.83 17.91 17.76 17.84 323,805 -0.09(-0.52%)
Mar 08, 2007 17.90 17.97 17.84 17.94 225,678 +0.11(+0.60%)
Mar 07, 2007 17.79 17.96 17.71 17.83 230,183 +0.18(+1.01%)
Mar 06, 2007 17.51 17.71 17.45 17.65 400,673 +0.38(+2.22%)
Mar 05, 2007 17.29 17.46 17.17 17.27 453,749 -0.26(-1.46%)
Mar 02, 2007 17.66 17.71 17.50 17.52 459,943 -0.01(-0.08%)
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.