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 (%)
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%)
Jul 01, 2021 46.68 46.85 46.61 46.79 778,066 +0.14(+0.31%)
Jun 30, 2021 46.69 46.84 46.50 46.64 1,481,461 -0.52(-1.10%)
Jun 29, 2021 47.14 47.19 47.09 47.16 527,650 +0.04(+0.08%)
Jun 28, 2021 47.15 47.19 47.05 47.12 560,325 -0.18(-0.39%)
Jun 25, 2021 47.30 47.32 47.16 47.31 545,001 +0.15(+0.33%)
Jun 24, 2021 47.10 47.23 47.08 47.15 598,270 +0.41(+0.88%)
Jun 23, 2021 47.12 47.12 46.70 46.74 751,627 -0.30(-0.63%)
Jun 22, 2021 46.93 47.11 46.87 47.04 989,535 -0.13(-0.28%)
Jun 21, 2021 46.74 47.19 46.70 47.17 725,465 +0.55(+1.17%)
Jun 18, 2021 46.73 46.82 46.54 46.63 1,334,196 -0.55(-1.16%)
Jun 17, 2021 47.16 47.27 46.96 47.17 766,250 -0.39(-0.83%)
Jun 16, 2021 47.99 48.05 47.50 47.57 1,293,657 -0.36(-0.76%)
Jun 15, 2021 47.95 47.96 47.81 47.93 769,100 +0.23(+0.48%)
Jun 14, 2021 47.59 47.72 47.49 47.70 803,650 +0.09(+0.18%)
Jun 11, 2021 47.61 47.64 47.45 47.61 850,630 +0.04(+0.08%)
Jun 10, 2021 47.39 47.60 47.39 47.58 1,442,850 +0.15(+0.31%)
Jun 09, 2021 47.41 47.56 47.36 47.43 1,546,586 +0.40(+0.86%)
Jun 08, 2021 47.17 47.20 46.99 47.02 1,187,842 +0.11(+0.24%)
Jun 07, 2021 46.76 46.97 46.68 46.91 1,093,541 +0.31(+0.67%)
Jun 04, 2021 46.51 46.64 46.45 46.60 768,806 +0.52(+1.12%)
Jun 03, 2021 46.06 46.12 45.98 46.08 392,907 -0.15(-0.33%)
Jun 02, 2021 46.20 46.33 46.16 46.23 515,979 +0.04(+0.08%)
Jun 01, 2021 46.36 46.36 46.13 46.19 1,041,313 +0.30(+0.66%)
May 28, 2021 45.85 46.07 45.84 45.89 984,113 +0.08(+0.18%)
May 27, 2021 45.75 45.84 45.66 45.81 1,052,862 +0.01(+0.02%)
May 26, 2021 45.75 45.87 45.71 45.80 604,255 +0.10(+0.23%)
May 25, 2021 45.70 45.75 45.55 45.69 668,770 +0.30(+0.66%)
May 24, 2021 45.34 45.48 45.31 45.39 994,553 +0.17(+0.37%)
May 21, 2021 45.17 45.27 45.05 45.22 1,177,314 +0.28(+0.63%)
May 20, 2021 44.65 45.01 44.61 44.94 1,630,546 +0.60(+1.36%)
May 19, 2021 44.23 44.48 44.06 44.34 1,384,903 -0.40(-0.88%)
May 18, 2021 44.86 44.88 44.71 44.73 1,822,569 +0.19(+0.42%)
May 17, 2021 44.55 44.63 44.43 44.54 1,210,624 +0.10(+0.23%)
May 14, 2021 44.24 44.50 44.21 44.44 1,377,246 +0.49(+1.11%)
May 13, 2021 43.69 44.08 43.69 43.95 2,551,018 +0.52(+1.19%)
May 12, 2021 43.73 43.93 43.38 43.43 1,271,801 -0.44(-1.01%)
May 11, 2021 43.75 43.94 43.68 43.88 1,282,769 -0.43(-0.98%)
May 10, 2021 44.58 44.63 44.29 44.31 1,358,282 -0.50(-1.11%)
May 07, 2021 44.38 44.81 44.34 44.81 2,026,242 +0.54(+1.21%)
May 06, 2021 44.07 44.31 43.96 44.27 1,452,500 +0.35(+0.79%)
May 05, 2021 43.86 44.01 43.72 43.92 726,012 +0.55(+1.26%)
May 04, 2021 43.53 43.63 43.24 43.38 1,440,566 -0.65(-1.48%)
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.