Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.63 +0.25 (+0.53%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.33 13.73 13.33 13.73 211,669 +0.12(+0.87%)
Dec 30, 2008 13.43 13.62 13.32 13.62 491,572 +0.37(+2.80%)
Dec 29, 2008 13.47 13.53 13.20 13.25 236,051 +0.30(+2.29%)
Dec 26, 2008 12.94 12.96 12.77 12.95 212,622 +0.13(+0.98%)
Dec 24, 2008 12.73 13.05 12.45 12.82 155,542 +0.18(+1.41%)
Dec 23, 2008 12.79 12.95 12.60 12.65 247,672 -0.14(-1.10%)
Dec 22, 2008 12.90 12.90 12.60 12.79 434,287 +0.12(+0.94%)
Dec 19, 2008 12.80 12.85 12.57 12.67 338,157 -0.20(-1.59%)
Dec 18, 2008 13.41 13.47 12.83 12.87 258,312 -0.48(-3.57%)
Dec 17, 2008 12.90 13.42 12.90 13.35 155,067 +0.35(+2.68%)
Dec 16, 2008 12.22 13.13 12.20 13.00 544,039 +0.72(+5.85%)
Dec 15, 2008 12.25 12.41 12.16 12.28 222,802 -0.10(-0.78%)
Dec 12, 2008 12.00 12.44 12.00 12.38 263,816 +0.18(+1.46%)
Dec 11, 2008 12.24 12.53 12.18 12.20 467,718 -0.24(-1.96%)
Dec 10, 2008 12.33 12.47 12.24 12.45 154,893 +0.13(+1.04%)
Dec 09, 2008 12.21 12.52 12.16 12.32 1,793,104 -0.09(-0.74%)
Dec 08, 2008 12.06 12.46 12.04 12.41 382,305 +0.50(+4.17%)
Dec 05, 2008 11.59 11.99 11.41 11.91 422,121 +0.01(+0.06%)
Dec 04, 2008 11.76 12.07 11.67 11.90 114,784 -0.01(-0.06%)
Dec 03, 2008 11.64 11.96 11.41 11.91 184,938 +0.04(+0.37%)
Dec 02, 2008 11.59 11.87 11.54 11.87 613,310 +0.52(+4.57%)
Dec 01, 2008 11.90 12.04 11.35 11.35 331,800 -0.99(-8.04%)
Nov 28, 2008 12.04 12.41 12.04 12.34 125,326 +0.33(+2.71%)
Nov 26, 2008 11.65 12.07 11.50 12.02 153,118 +0.13(+1.12%)
Nov 25, 2008 12.02 12.10 11.67 11.88 125,635 +0.21(+1.84%)
Nov 24, 2008 11.70 11.84 11.24 11.67 296,599 +0.61(+5.56%)
Nov 21, 2008 10.87 11.05 10.50 11.05 313,848 +0.44(+4.12%)
Nov 20, 2008 11.22 11.33 10.54 10.62 508,419 -0.79(-6.92%)
Nov 19, 2008 11.93 11.98 11.38 11.41 310,931 -0.68(-5.60%)
Nov 18, 2008 11.86 12.21 11.82 12.08 467,961 +0.12(+0.99%)
Nov 17, 2008 12.06 12.40 11.94 11.96 157,809 -0.52(-4.15%)
Nov 14, 2008 12.41 12.89 12.30 12.48 198,407 -0.49(-3.77%)
Nov 13, 2008 12.16 12.97 11.75 12.97 510,223 +0.82(+6.77%)
Nov 12, 2008 12.42 12.52 12.02 12.15 324,925 -0.59(-4.65%)
Nov 11, 2008 12.80 12.96 12.54 12.74 150,649 -0.32(-2.44%)
Nov 10, 2008 13.49 13.52 12.82 13.06 140,707 -0.11(-0.86%)
Nov 07, 2008 13.05 13.27 12.95 13.17 234,253 +0.50(+3.93%)
Nov 06, 2008 13.14 13.38 12.53 12.67 149,499 -0.60(-4.52%)
Nov 05, 2008 13.66 13.90 13.25 13.27 364,053 -0.97(-6.81%)
Nov 04, 2008 13.79 14.25 13.79 14.25 318,826 +0.71(+5.25%)
Nov 03, 2008 13.53 13.73 13.39 13.53 292,249 -0.07(-0.54%)
Oct 31, 2008 13.24 13.85 13.08 13.61 171,003 +0.30(+2.23%)
Oct 30, 2008 13.50 13.59 12.79 13.31 240,191 -0.06(-0.44%)
Oct 29, 2008 12.87 13.50 12.87 13.37 249,646 +0.45(+3.50%)
Oct 28, 2008 12.38 12.92 12.08 12.92 417,570 +1.03(+8.66%)
Oct 27, 2008 11.95 12.39 11.89 11.89 365,458 -0.59(-4.69%)
Oct 24, 2008 11.80 12.66 11.80 12.47 381,753 -0.44(-3.44%)
Oct 23, 2008 12.73 13.03 12.36 12.92 257,314 +0.44(+3.50%)
Oct 22, 2008 13.19 13.19 12.30 12.48 390,439 -1.07(-7.88%)
Oct 21, 2008 13.72 13.85 13.40 13.55 317,710 -0.41(-2.97%)
Oct 20, 2008 13.74 13.99 13.56 13.96 548,980 +0.26(+1.89%)
Oct 17, 2008 13.47 14.26 13.34 13.70 341,664 +0.10(+0.71%)
Oct 16, 2008 13.19 13.70 12.78 13.61 577,855 +0.79(+6.12%)
Oct 15, 2008 13.63 13.68 12.74 12.82 434,177 -1.12(-8.03%)
Oct 14, 2008 14.61 14.63 13.59 13.94 901,594 -0.19(-1.38%)
Oct 13, 2008 13.29 14.15 13.16 14.14 460,862 +1.49(+11.80%)
Oct 10, 2008 12.07 13.04 11.93 12.65 874,643 -0.07(-0.52%)
Oct 09, 2008 13.79 13.80 12.59 12.71 384,277 -1.01(-7.34%)
Oct 08, 2008 14.03 14.22 13.57 13.72 377,091 -0.19(-1.38%)
Oct 07, 2008 14.76 14.79 13.91 13.91 818,369 -0.56(-3.84%)
Oct 06, 2008 14.79 14.92 14.03 14.47 453,468 -0.71(-4.68%)
Oct 03, 2008 15.33 15.79 15.17 15.18 543,157 -0.15(-0.98%)
Oct 02, 2008 15.35 15.42 15.13 15.33 532,318 -0.33(-2.09%)
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.