Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.92 45.00 44.66 44.68 1,985,904 -0.19(-0.43%)
Sep 29, 2021 45.02 45.08 44.77 44.87 1,618,288 +0.15(+0.34%)
Sep 28, 2021 44.90 44.90 44.53 44.72 2,712,588 -1.03(-2.24%)
Sep 27, 2021 45.67 45.83 45.57 45.74 1,004,815 -0.44(-0.96%)
Sep 24, 2021 46.26 46.45 46.14 46.18 1,408,369 -0.62(-1.33%)
Sep 23, 2021 46.80 47.02 46.78 46.81 1,169,245 +0.43(+0.93%)
Sep 22, 2021 46.47 46.66 46.32 46.38 1,511,334 +0.12(+0.25%)
Sep 21, 2021 46.30 46.44 46.23 46.26 1,777,724 +0.48(+1.05%)
Sep 20, 2021 45.56 45.91 45.47 45.78 1,826,481 -0.64(-1.38%)
Sep 17, 2021 46.91 46.97 46.39 46.42 2,219,138 -0.80(-1.69%)
Sep 16, 2021 47.23 47.26 47.05 47.22 1,095,085 -0.06(-0.12%)
Sep 15, 2021 47.34 47.36 47.07 47.28 1,493,393 -0.19(-0.40%)
Sep 14, 2021 47.58 47.66 47.44 47.47 1,844,900 +0.06(+0.12%)
Sep 13, 2021 47.62 47.64 47.24 47.41 1,399,420 +0.04(+0.08%)
Sep 10, 2021 47.81 47.81 47.37 47.37 1,462,129 -0.25(-0.52%)
Sep 09, 2021 47.79 47.92 47.57 47.62 4,710,828 -0.07(-0.14%)
Sep 08, 2021 47.81 47.91 47.61 47.69 3,280,472 -0.62(-1.29%)
Sep 07, 2021 48.64 48.66 48.27 48.31 972,405 -0.35(-0.73%)
Sep 03, 2021 48.60 48.74 48.45 48.67 685,624 -0.19(-0.39%)
Sep 02, 2021 48.94 48.95 48.76 48.86 788,756 -0.04(-0.08%)
Sep 01, 2021 48.80 48.99 48.77 48.90 858,686 +0.13(+0.28%)
Aug 31, 2021 49.04 49.04 48.66 48.76 1,075,686 -0.14(-0.29%)
Aug 30, 2021 48.78 48.92 48.76 48.91 873,346 -0.16(-0.33%)
Aug 27, 2021 48.65 49.15 48.64 49.07 1,832,446 +0.57(+1.17%)
Aug 26, 2021 48.53 48.63 48.44 48.51 1,583,461 -0.10(-0.20%)
Aug 25, 2021 48.52 48.68 48.43 48.60 560,433 -0.28(-0.57%)
Aug 24, 2021 48.93 48.99 48.84 48.88 1,635,138 -0.11(-0.22%)
Aug 23, 2021 48.92 49.09 48.83 48.99 841,603 +0.24(+0.49%)
Aug 20, 2021 48.53 48.77 48.51 48.75 910,907 +0.18(+0.38%)
Aug 19, 2021 48.31 48.69 48.28 48.56 1,303,718 -0.31(-0.63%)
Aug 18, 2021 49.18 49.19 48.85 48.87 724,815 -0.14(-0.29%)
Aug 17, 2021 49.02 49.11 48.86 49.01 2,495,487 -0.05(-0.10%)
Aug 16, 2021 48.85 49.07 48.76 49.06 1,004,057 +0.11(+0.22%)
Aug 13, 2021 48.66 48.96 48.62 48.96 1,221,750 +0.49(+1.01%)
Aug 12, 2021 48.34 48.47 48.28 48.47 528,596 +0.13(+0.28%)
Aug 11, 2021 48.39 48.42 48.27 48.33 320,964 +0.12(+0.26%)
Aug 10, 2021 48.20 48.23 48.08 48.21 888,694 +0.12(+0.24%)
Aug 09, 2021 48.24 48.28 48.07 48.09 935,012 +0.02(+0.04%)
Aug 06, 2021 48.19 48.23 47.95 48.07 1,484,699 -0.43(-0.89%)
Aug 05, 2021 48.45 48.53 48.43 48.51 395,028 +0.12(+0.24%)
Aug 04, 2021 48.72 48.74 48.37 48.39 533,456 -0.22(-0.45%)
Aug 03, 2021 48.51 48.61 48.39 48.61 643,902 +0.23(+0.48%)
Aug 02, 2021 48.37 48.52 48.26 48.38 1,003,586 +0.19(+0.40%)
Jul 30, 2021 48.23 48.28 48.11 48.19 1,225,365 +0.20(+0.42%)
Jul 29, 2021 47.99 48.08 47.94 47.99 1,327,183 +0.26(+0.54%)
Jul 28, 2021 47.38 47.76 47.34 47.73 677,808 +0.19(+0.40%)
Jul 27, 2021 47.45 47.58 47.34 47.54 881,397 +0.01(+0.02%)
Jul 26, 2021 47.43 47.56 47.38 47.53 527,806 -0.04(-0.08%)
Jul 23, 2021 47.50 47.61 47.42 47.57 726,589 +0.49(+1.04%)
Jul 22, 2021 47.13 47.15 46.99 47.08 590,834 -0.30(-0.63%)
Jul 21, 2021 47.05 47.41 46.99 47.37 746,946 +0.54(+1.15%)
Jul 20, 2021 46.65 46.91 46.61 46.84 1,169,830 +0.20(+0.43%)
Jul 19, 2021 46.64 46.73 46.45 46.64 1,197,173 -0.48(-1.02%)
Jul 16, 2021 47.19 47.24 46.97 47.11 856,367 -0.05(-0.10%)
Jul 15, 2021 47.18 47.27 47.03 47.16 845,876 -0.32(-0.67%)
Jul 14, 2021 47.28 47.53 47.24 47.48 593,449 +0.06(+0.12%)
Jul 13, 2021 47.36 47.51 47.34 47.42 640,560 -0.18(-0.38%)
Jul 12, 2021 47.52 47.61 47.50 47.60 1,200,684 +0.34(+0.71%)
Jul 09, 2021 47.04 47.30 47.02 47.27 2,920,452 +0.19(+0.41%)
Jul 08, 2021 46.91 47.14 46.80 47.08 1,630,738 -0.06(-0.12%)
Jul 07, 2021 46.94 47.19 46.88 47.13 951,048 +0.35(+0.76%)
Jul 06, 2021 46.93 46.94 46.62 46.78 409,686 -0.18(-0.39%)
Jul 02, 2021 46.70 46.96 46.62 46.96 539,916 +0.17(+0.37%)
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.