Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.55 +0.17 (+0.37%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.91 41.97 41.64 41.67 1,551,206 -0.39(-0.92%)
Mar 30, 2021 42.00 42.08 41.90 42.05 516,669 -0.04(-0.09%)
Mar 29, 2021 42.01 42.17 42.00 42.09 860,014 -0.11(-0.27%)
Mar 26, 2021 41.96 42.25 41.91 42.20 893,727 +0.16(+0.38%)
Mar 25, 2021 42.06 42.08 41.83 42.04 483,369 +0.17(+0.41%)
Mar 24, 2021 41.94 42.06 41.85 41.87 673,904 -0.16(-0.38%)
Mar 23, 2021 42.20 42.30 41.98 42.03 480,090 -0.32(-0.76%)
Mar 22, 2021 42.07 42.49 42.04 42.35 610,012 +0.55(+1.31%)
Mar 19, 2021 41.67 41.89 41.56 41.81 1,084,399 +0.31(+0.75%)
Mar 18, 2021 41.69 42.04 41.50 41.50 3,343,181 -0.43(-1.03%)
Mar 17, 2021 41.55 41.95 41.45 41.93 3,066,857 +0.08(+0.20%)
Mar 16, 2021 41.78 41.88 41.73 41.85 543,994 +0.20(+0.48%)
Mar 15, 2021 41.44 41.66 41.30 41.65 485,069 +0.23(+0.55%)
Mar 12, 2021 41.20 41.43 41.14 41.42 644,485 -0.24(-0.57%)
Mar 11, 2021 41.60 41.74 41.47 41.66 801,975 +0.25(+0.61%)
Mar 10, 2021 41.62 41.62 41.33 41.40 489,765 +0.10(+0.25%)
Mar 09, 2021 41.11 41.40 41.09 41.30 705,508 +0.73(+1.79%)
Mar 08, 2021 40.72 40.93 40.56 40.57 1,614,831 -0.23(-0.55%)
Mar 05, 2021 40.67 40.89 40.14 40.80 1,669,889 +0.25(+0.60%)
Mar 04, 2021 41.03 41.12 40.35 40.55 1,204,888 -0.45(-1.10%)
Mar 03, 2021 41.16 41.26 40.91 41.01 504,063 -0.51(-1.23%)
Mar 02, 2021 41.47 41.64 41.44 41.52 952,247 +0.26(+0.64%)
Mar 01, 2021 41.00 41.28 40.95 41.25 1,200,465 +0.51(+1.25%)
Feb 26, 2021 41.16 41.16 40.59 40.74 1,853,982 -0.21(-0.51%)
Feb 25, 2021 41.60 41.66 40.93 40.95 1,074,749 -0.60(-1.45%)
Feb 24, 2021 41.37 41.68 41.24 41.55 894,653 +0.22(+0.52%)
Feb 23, 2021 41.38 41.47 41.09 41.34 944,518 -0.56(-1.33%)
Feb 22, 2021 42.00 42.12 41.89 41.89 770,858 -0.11(-0.27%)
Feb 19, 2021 42.25 42.25 41.96 42.01 672,921 -0.18(-0.42%)
Feb 18, 2021 42.16 42.22 41.94 42.18 622,591 -0.08(-0.18%)
Feb 17, 2021 42.30 42.34 42.05 42.26 713,250 -0.60(-1.41%)
Feb 16, 2021 42.95 42.99 42.75 42.86 713,997 +0.11(+0.26%)
Feb 12, 2021 42.53 42.77 42.52 42.75 330,412 -0.02(-0.04%)
Feb 11, 2021 42.65 42.78 42.57 42.77 961,736 +0.25(+0.58%)
Feb 10, 2021 42.77 42.82 42.34 42.52 795,833 +0.02(+0.04%)
Feb 09, 2021 42.25 42.52 42.24 42.50 958,692 +0.56(+1.33%)
Feb 08, 2021 42.13 42.17 41.87 41.95 710,904 +0.04(+0.09%)
Feb 05, 2021 41.89 41.93 41.77 41.91 993,360 -0.18(-0.43%)
Feb 04, 2021 41.90 42.09 41.79 42.09 1,322,043 +0.03(+0.07%)
Feb 03, 2021 42.13 42.13 41.89 42.06 868,135 -0.15(-0.36%)
Feb 02, 2021 42.10 42.23 42.02 42.21 889,889 +0.32(+0.77%)
Feb 01, 2021 41.95 42.00 41.80 41.89 1,346,889 +0.40(+0.95%)
Jan 29, 2021 41.86 41.93 41.27 41.50 1,743,314 -1.13(-2.65%)
Jan 28, 2021 42.67 42.94 42.63 42.63 1,414,646 +0.09(+0.22%)
Jan 27, 2021 42.71 42.91 42.39 42.53 1,938,897 -0.62(-1.44%)
Jan 26, 2021 43.12 43.19 42.98 43.16 633,807 +0.11(+0.26%)
Jan 25, 2021 42.90 43.08 42.67 43.04 1,152,376 -0.02(-0.04%)
Jan 22, 2021 42.98 43.12 42.91 43.06 661,249 -0.02(-0.04%)
Jan 21, 2021 43.06 43.11 42.87 43.08 916,888 +0.16(+0.37%)
Jan 20, 2021 42.83 42.96 42.74 42.92 445,965 +0.24(+0.55%)
Jan 19, 2021 42.83 42.83 42.52 42.68 575,598 +0.16(+0.38%)
Jan 15, 2021 42.58 42.74 42.42 42.52 862,001 -0.21(-0.49%)
Jan 14, 2021 42.64 42.83 42.64 42.73 394,461 +0.02(+0.04%)
Jan 13, 2021 42.74 42.85 42.66 42.71 506,788 -0.13(-0.31%)
Jan 12, 2021 42.57 42.87 42.50 42.84 920,263 +0.23(+0.53%)
Jan 11, 2021 42.46 42.72 42.46 42.62 630,194 -0.23(-0.53%)
Jan 08, 2021 42.75 42.85 42.49 42.84 830,276 +0.13(+0.31%)
Jan 07, 2021 42.76 42.83 42.59 42.71 1,122,292 +0.02(+0.04%)
Jan 06, 2021 42.56 42.92 42.56 42.69 1,288,892 -0.19(-0.44%)
Jan 05, 2021 42.64 42.97 42.52 42.88 1,482,192 +0.31(+0.73%)
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.