Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.78 18.91 18.73 18.86 246,761 +0.12(+0.64%)
Dec 30, 2010 18.78 18.80 18.66 18.74 125,250 -0.08(-0.40%)
Dec 29, 2010 18.72 18.89 18.72 18.81 142,414 +0.07(+0.36%)
Dec 28, 2010 18.82 18.83 18.72 18.75 122,124 +0.12(+0.65%)
Dec 27, 2010 18.55 18.63 18.47 18.63 130,381 -0.04(-0.20%)
Dec 23, 2010 18.63 18.70 18.52 18.66 191,724 -0.08(-0.40%)
Dec 22, 2010 18.62 18.75 18.62 18.74 167,611 +0.15(+0.79%)
Dec 21, 2010 18.63 18.63 18.55 18.59 173,984 +0.18(+0.96%)
Dec 20, 2010 18.44 18.45 18.32 18.41 158,940 +0.10(+0.53%)
Dec 17, 2010 18.44 18.44 18.23 18.32 116,192 -0.18(-0.98%)
Dec 16, 2010 18.38 18.51 18.28 18.50 596,142 +0.12(+0.65%)
Dec 15, 2010 18.60 18.66 18.32 18.38 242,099 -0.11(-0.61%)
Dec 14, 2010 18.38 18.61 18.38 18.49 178,616 +0.17(+0.94%)
Dec 13, 2010 18.22 18.42 18.22 18.32 123,618 +0.17(+0.95%)
Dec 10, 2010 18.07 18.15 18.00 18.14 320,396 +0.06(+0.33%)
Dec 09, 2010 18.05 18.13 17.98 18.08 190,817 +0.11(+0.59%)
Dec 08, 2010 17.94 18.04 17.87 17.98 535,981 +0.17(+0.93%)
Dec 07, 2010 18.08 18.08 17.78 17.81 100,674 +0.05(+0.30%)
Dec 06, 2010 17.78 17.82 17.68 17.76 111,450 -0.25(-1.38%)
Dec 03, 2010 17.83 18.02 17.83 18.01 292,926 +0.25(+1.40%)
Dec 02, 2010 17.47 17.79 17.43 17.76 188,906 +0.35(+1.99%)
Dec 01, 2010 17.31 17.45 17.28 17.41 270,077 +0.34(+1.98%)
Nov 30, 2010 17.14 17.26 17.08 17.08 346,874 -0.32(-1.82%)
Nov 29, 2010 17.32 17.45 17.21 17.39 309,347 -0.09(-0.52%)
Nov 26, 2010 17.44 17.54 17.43 17.48 76,131 -0.10(-0.56%)
Nov 24, 2010 17.55 17.58 17.58 17.58 114,154 +0.24(+1.39%)
Nov 23, 2010 17.57 17.62 17.34 17.34 304,445 -0.50(-2.78%)
Nov 22, 2010 17.85 17.92 17.69 17.84 143,659 -0.14(-0.79%)
Nov 19, 2010 17.84 17.99 17.73 17.98 84,891 +0.09(+0.50%)
Nov 18, 2010 17.98 18.01 17.83 17.89 155,046 +0.24(+1.36%)
Nov 17, 2010 17.62 17.74 17.61 17.65 113,856 +0.11(+0.60%)
Nov 16, 2010 17.84 17.86 17.45 17.54 256,896 -0.35(-1.97%)
Nov 15, 2010 17.99 18.03 17.89 17.90 164,932 +0.01(+0.04%)
Nov 12, 2010 17.96 18.08 17.81 17.89 210,351 -0.13(-0.71%)
Nov 11, 2010 18.10 18.10 17.93 18.02 96,989 -0.20(-1.07%)
Nov 10, 2010 18.29 18.29 18.03 18.21 672,185 -0.02(-0.12%)
Nov 09, 2010 18.51 18.57 18.20 18.23 163,660 -0.20(-1.06%)
Nov 08, 2010 18.43 18.52 18.41 18.43 260,278 -0.09(-0.49%)
Nov 05, 2010 18.46 18.61 18.46 18.52 288,445 -0.08(-0.44%)
Nov 04, 2010 18.48 18.60 18.38 18.60 189,217 +0.46(+2.53%)
Nov 03, 2010 18.02 18.16 17.87 18.14 298,228 +0.15(+0.84%)
Nov 02, 2010 17.88 18.04 17.87 17.99 360,079 +0.44(+2.48%)
Nov 01, 2010 17.60 17.69 17.48 17.56 324,724 -0.13(-0.72%)
Oct 29, 2010 17.68 17.74 17.61 17.69 325,770 -0.05(-0.25%)
Oct 28, 2010 17.80 17.82 17.66 17.73 92,972 +0.11(+0.60%)
Oct 27, 2010 17.63 17.68 17.49 17.63 118,356 -0.37(-2.05%)
Oct 25, 2010 18.02 18.08 17.94 17.99 166,574 +0.23(+1.27%)
Oct 22, 2010 17.99 17.99 17.74 17.77 162,941 -0.21(-1.17%)
Oct 21, 2010 18.08 18.14 17.89 17.98 163,918 -0.05(-0.25%)
Oct 20, 2010 17.88 18.09 17.88 18.02 198,413 +0.26(+1.44%)
Oct 19, 2010 17.82 17.90 17.69 17.77 217,706 -0.39(-2.15%)
Oct 18, 2010 18.07 18.17 18.02 18.16 365,273 +0.11(+0.62%)
Oct 15, 2010 18.16 18.17 17.96 18.05 254,585 -0.04(-0.21%)
Oct 14, 2010 18.07 18.13 18.03 18.08 189,007 +0.16(+0.88%)
Oct 13, 2010 18.06 18.11 17.93 17.93 194,933 +0.05(+0.25%)
Oct 12, 2010 17.77 17.92 17.69 17.88 179,417 +0.14(+0.76%)
Oct 11, 2010 17.80 17.80 17.69 17.75 79,377 +0.02(+0.13%)
Oct 08, 2010 17.72 17.75 17.64 17.72 122,019 +0.11(+0.64%)
Oct 07, 2010 17.76 17.76 17.51 17.61 550,782 -0.05(-0.26%)
Oct 06, 2010 17.60 17.72 17.57 17.66 298,533 +0.12(+0.69%)
Oct 05, 2010 17.39 17.56 17.35 17.54 249,953 +0.35(+2.06%)
Oct 04, 2010 17.15 17.26 17.08 17.18 313,511 -0.02(-0.13%)
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.