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, 2013 26.48 26.61 26.61 26.61 568,701 +0.03(+0.12%)
Dec 30, 2013 26.49 26.58 26.43 26.58 504,540 +0.08(+0.29%)
Dec 27, 2013 26.52 26.62 26.50 26.50 1,500,684 +0.25(+0.97%)
Dec 26, 2013 26.21 26.28 26.13 26.25 245,403 +0.09(+0.34%)
Dec 24, 2013 26.04 26.17 26.00 26.16 134,031 +0.06(+0.25%)
Dec 23, 2013 26.01 26.10 25.99 26.09 157,239 +0.20(+0.78%)
Dec 20, 2013 25.80 25.97 25.79 25.89 350,084 +0.13(+0.50%)
Dec 19, 2013 25.61 25.80 25.58 25.76 632,309 +0.12(+0.47%)
Dec 18, 2013 25.52 25.74 25.42 25.64 244,145 +0.21(+0.82%)
Dec 17, 2013 25.43 25.48 25.36 25.43 261,698 +0.00(+0.00%)
Dec 16, 2013 25.46 25.55 25.38 25.43 469,746 +0.20(+0.80%)
Dec 13, 2013 25.32 25.32 25.20 25.23 550,501 -0.05(-0.19%)
Dec 12, 2013 25.43 25.46 25.23 25.28 481,223 -0.38(-1.48%)
Dec 11, 2013 25.88 25.89 25.62 25.66 465,692 -0.07(-0.28%)
Dec 10, 2013 25.80 25.86 25.69 25.73 295,654 -0.15(-0.59%)
Dec 09, 2013 25.83 25.93 25.80 25.88 418,573 +0.01(+0.03%)
Dec 06, 2013 25.74 25.90 25.73 25.87 238,193 +0.31(+1.23%)
Dec 05, 2013 25.57 25.64 25.52 25.56 540,904 +0.10(+0.38%)
Dec 04, 2013 25.31 25.47 25.31 25.46 1,047,394 -0.14(-0.54%)
Dec 03, 2013 25.75 25.77 25.55 25.60 405,820 -0.30(-1.15%)
Dec 02, 2013 26.00 26.05 25.90 25.90 476,272 -0.14(-0.53%)
Nov 29, 2013 26.17 26.21 26.04 26.04 291,975 +0.06(+0.22%)
Nov 27, 2013 26.06 26.09 25.94 25.98 479,637 -0.03(-0.12%)
Nov 26, 2013 25.95 26.04 25.91 26.01 479,687 +0.04(+0.16%)
Nov 25, 2013 26.03 26.05 25.95 25.97 527,732 -0.04(-0.15%)
Nov 22, 2013 25.99 26.04 25.93 26.01 235,336 +0.13(+0.50%)
Nov 21, 2013 25.86 25.88 25.78 25.88 247,557 +0.10(+0.38%)
Nov 20, 2013 26.03 26.04 25.72 25.79 399,483 -0.28(-1.08%)
Nov 19, 2013 26.02 26.12 25.99 26.07 383,475 -0.01(-0.03%)
Nov 18, 2013 26.23 26.25 26.06 26.08 1,019,248 +0.06(+0.22%)
Nov 15, 2013 25.98 26.03 25.94 26.02 256,447 +0.11(+0.43%)
Nov 14, 2013 25.79 25.96 25.78 25.91 300,923 +0.07(+0.29%)
Nov 13, 2013 25.57 25.84 25.54 25.83 207,251 +0.08(+0.31%)
Nov 12, 2013 25.76 25.83 25.70 25.75 372,789 -0.02(-0.06%)
Nov 11, 2013 25.75 25.79 25.71 25.77 252,970 +0.10(+0.38%)
Nov 08, 2013 25.43 25.68 25.41 25.67 235,121 +0.07(+0.28%)
Nov 07, 2013 25.66 25.72 25.55 25.60 873,301 -0.23(-0.87%)
Nov 06, 2013 25.84 25.89 25.75 25.83 592,017 +0.30(+1.17%)
Nov 05, 2013 25.51 25.59 25.42 25.53 553,167 -0.34(-1.31%)
Nov 04, 2013 25.75 25.87 25.73 25.87 497,405 +0.02(+0.06%)
Nov 01, 2013 25.81 25.85 25.68 25.85 721,977 -0.12(-0.48%)
Oct 31, 2013 26.00 26.08 25.92 25.98 584,963 -0.17(-0.63%)
Oct 30, 2013 26.28 26.29 26.00 26.14 294,750 -0.07(-0.28%)
Oct 29, 2013 26.22 26.25 26.10 26.21 384,628 -0.15(-0.58%)
Oct 28, 2013 26.32 26.42 26.28 26.37 499,666 -0.02(-0.09%)
Oct 25, 2013 26.32 26.42 26.26 26.39 286,111 +0.02(+0.09%)
Oct 24, 2013 26.36 26.38 26.30 26.37 389,516 +0.06(+0.21%)
Oct 23, 2013 26.25 26.33 26.22 26.31 308,878 +0.09(+0.34%)
Oct 22, 2013 25.92 26.25 25.92 26.22 436,535 +0.45(+1.75%)
Oct 21, 2013 25.60 25.79 25.59 25.77 189,931 +0.10(+0.38%)
Oct 18, 2013 25.53 25.68 25.51 25.67 237,158 +0.17(+0.66%)
Oct 17, 2013 25.36 25.52 25.32 25.50 510,568 +0.55(+2.20%)
Oct 16, 2013 24.83 24.96 24.82 24.96 392,729 +0.10(+0.39%)
Oct 15, 2013 24.91 24.92 24.84 24.86 375,117 -0.16(-0.64%)
Oct 14, 2013 24.86 25.04 24.85 25.02 261,018 +0.05(+0.19%)
Oct 11, 2013 24.92 24.99 24.87 24.97 352,229 +0.20(+0.81%)
Oct 10, 2013 24.55 24.80 24.52 24.77 479,674 +0.39(+1.59%)
Oct 09, 2013 24.41 24.45 24.31 24.38 300,549 -0.18(-0.72%)
Oct 08, 2013 24.83 24.84 24.55 24.56 851,303 -0.27(-1.10%)
Oct 07, 2013 24.84 24.94 24.83 24.83 376,402 -0.19(-0.77%)
Oct 04, 2013 25.04 25.13 25.00 25.03 519,930 -0.10(-0.42%)
Oct 03, 2013 25.17 25.21 25.11 25.13 294,128 -0.10(-0.42%)
Oct 02, 2013 25.24 25.25 25.08 25.24 535,908 -0.12(-0.48%)
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.