Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

45.36 -0.72 (-1.56%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.25	11.42	11.10	11.28	225,812	+0.46(+4.24%)
Mar 30, 2009	10.87	10.90	10.71	10.82	177,219	-0.73(-6.29%)
Mar 26, 2009	11.51	11.93	11.36	11.55	264,916	+0.01(+0.13%)
Mar 25, 2009	11.36	11.66	11.33	11.53	211,271	+0.29(+2.57%)
Mar 24, 2009	11.45	11.65	11.25	11.25	88,230	-0.40(-3.43%)
Mar 23, 2009	11.42	11.67	11.40	11.65	138,309	+0.68(+6.22%)
Mar 20, 2009	11.21	11.33	10.93	10.96	295,134	-0.14(-1.27%)
Mar 19, 2009	11.38	11.38	11.07	11.10	118,943	-0.01(-0.07%)
Mar 18, 2009	10.78	11.14	10.60	11.11	204,557	+0.36(+3.31%)
Mar 17, 2009	10.51	10.76	10.47	10.76	242,717	+0.24(+2.25%)
Mar 16, 2009	10.55	10.73	10.51	10.52	122,993	+0.04(+0.42%)
Mar 13, 2009	10.49	10.53	10.25	10.47	0	+0.04(+0.35%)
Mar 12, 2009	10.11	10.45	10.05	10.44	257,512	+0.13(+1.22%)
Mar 11, 2009	10.41	10.51	10.22	10.31	1,109,805	+0.11(+1.09%)
Mar 10, 2009	10.03	10.29	10.02	10.20	558,444	+0.56(+5.76%)
Mar 09, 2009	9.564	9.793	9.564	9.645	200,216	-0.13(-1.36%)
Mar 06, 2009	9.949	10.03	9.593	9.778	0	-0.02(-0.16%)
Mar 05, 2009	9.890	10.00	9.690	9.794	213,700	-0.22(-2.15%)
Mar 04, 2009	9.801	10.11	9.764	10.01	269,000	+0.22(+2.29%)

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.