Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.36 +0.20 (+0.39%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.30 19.31 19.21 19.31 201,875 +0.09(+0.44%)
May 30, 2007 19.02 19.23 18.97 19.22 124,642 +0.08(+0.41%)
May 29, 2007 19.19 19.23 19.06 19.14 169,237 +0.01(+0.07%)
May 25, 2007 19.14 19.14 19.03 19.13 59,085 +0.14(+0.75%)
May 24, 2007 19.04 19.19 18.89 18.99 210,456 -0.17(-0.89%)
May 23, 2007 19.25 19.26 19.10 19.16 157,279 +0.09(+0.48%)
May 22, 2007 19.14 19.14 19.03 19.06 160,093 -0.03(-0.15%)
May 21, 2007 19.19 19.21 19.09 19.09 172,332 -0.17(-0.89%)
May 18, 2007 19.14 19.28 19.10 19.26 151,793 +0.21(+1.12%)
May 17, 2007 19.09 19.18 19.01 19.05 481,687 -0.21(-1.07%)
May 16, 2007 19.26 19.26 19.08 19.26 219,600 +0.13(+0.71%)
May 15, 2007 19.11 19.35 19.11 19.12 154,466 -0.13(-0.70%)
May 14, 2007 19.26 19.31 19.10 19.26 158,405 -0.01(-0.07%)
May 11, 2007 19.07 19.27 19.07 19.27 99,179 +0.28(+1.50%)
May 10, 2007 19.23 19.28 18.97 18.99 151,371 -0.24(-1.26%)
May 09, 2007 19.25 19.29 19.02 19.23 164,313 +0.06(+0.30%)
May 08, 2007 19.19 19.21 19.04 19.17 223,680 -0.27(-1.39%)
May 07, 2007 19.41 19.45 19.33 19.44 109,167 +0.04(+0.18%)
May 04, 2007 19.33 19.44 19.32 19.41 218,194 +0.19(+1.00%)
May 03, 2007 19.22 19.25 19.15 19.21 210,034 -0.16(-0.81%)
May 02, 2007 19.23 19.38 19.20 19.37 176,412 +0.11(+0.59%)
May 01, 2007 19.37 19.41 19.20 19.26 123,657 -0.06(-0.33%)
Apr 30, 2007 19.41 19.45 19.28 19.32 177,537 -0.12(-0.62%)
Apr 27, 2007 19.45 19.48 19.33 19.44 113,669 -0.04(-0.22%)
Apr 26, 2007 19.44 19.53 19.36 19.48 121,969 -0.04(-0.22%)
Apr 25, 2007 19.42 19.53 19.37 19.53 129,143 +0.21(+1.10%)
Apr 24, 2007 19.31 19.34 19.24 19.31 116,201 +0.02(+0.11%)
Apr 23, 2007 19.25 19.33 19.19 19.29 112,121 -0.04(-0.18%)
Apr 20, 2007 19.22 19.33 19.19 19.33 141,805 +0.26(+1.38%)
Apr 19, 2007 19.01 19.12 18.93 19.06 131,394 -0.01(-0.07%)
Apr 18, 2007 18.99 19.14 18.99 19.08 189,214 +0.16(+0.86%)
Apr 17, 2007 18.95 18.97 18.86 18.92 163,610 -0.02(-0.11%)
Apr 16, 2007 18.90 19.01 18.84 18.94 386,165 +0.18(+0.99%)
Apr 13, 2007 18.80 18.80 18.65 18.75 88,065 +0.11(+0.61%)
Apr 12, 2007 18.52 18.64 18.47 18.64 120,984 +0.11(+0.61%)
Apr 11, 2007 18.60 18.60 18.47 18.52 450,596 -0.10(-0.53%)
Apr 10, 2007 18.55 18.62 18.52 18.62 609,564 +0.16(+0.85%)
Apr 09, 2007 18.53 18.61 18.46 18.47 251,113 -0.11(-0.61%)
Apr 05, 2007 18.48 18.60 18.46 18.58 233,106 +0.21(+1.12%)
Apr 04, 2007 18.35 18.42 18.30 18.38 86,236 +0.01(+0.08%)
Apr 03, 2007 18.33 18.43 18.30 18.36 314,559 +0.13(+0.70%)
Apr 02, 2007 18.19 18.27 18.08 18.23 433,856 +0.12(+0.67%)
Mar 30, 2007 18.20 18.34 18.08 18.11 1,353,197 -0.11(-0.59%)
Mar 29, 2007 18.11 18.23 18.10 18.22 140,538 +0.18(+0.98%)
Mar 28, 2007 18.08 18.16 18.02 18.04 140,538 -0.24(-1.32%)
Mar 27, 2007 18.29 18.36 18.08 18.28 133,645 -0.12(-0.66%)
Mar 26, 2007 18.35 18.42 18.25 18.40 284,454 +0.00(+0.00%)
Mar 23, 2007 18.53 18.53 18.35 18.40 83,704 +0.04(+0.23%)
Mar 22, 2007 18.47 18.50 18.32 18.36 223,399 -0.13(-0.73%)
Mar 21, 2007 18.19 18.50 18.09 18.50 310,057 +0.34(+1.88%)
Mar 20, 2007 17.95 18.15 17.87 18.15 175,849 +0.22(+1.23%)
Mar 19, 2007 17.91 17.99 17.86 17.93 85,392 +0.16(+0.88%)
Mar 16, 2007 17.77 17.86 17.72 17.78 204,407 +0.15(+0.85%)
Mar 15, 2007 17.61 17.71 17.49 17.63 309,213 -0.02(-0.12%)
Mar 14, 2007 17.69 17.69 17.38 17.65 543,164 -0.04(-0.24%)
Mar 13, 2007 17.99 18.03 17.66 17.69 208,627 -0.30(-1.66%)
Mar 12, 2007 17.86 17.99 17.86 17.99 147,432 +0.13(+0.76%)
Mar 09, 2007 17.84 17.92 17.78 17.86 323,563 -0.09(-0.51%)
Mar 08, 2007 17.91 17.98 17.86 17.95 225,509 +0.11(+0.60%)
Mar 07, 2007 17.81 17.97 17.73 17.84 230,011 +0.18(+1.01%)
Mar 06, 2007 17.52 17.73 17.46 17.66 400,374 +0.38(+2.22%)
Mar 05, 2007 17.30 17.47 17.18 17.28 453,410 -0.26(-1.46%)
Mar 02, 2007 17.67 17.72 17.52 17.54 459,600 -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.