Switzerland Ishares MSCI ETF (NY: EWL )

51.08 USD -0.25 (-0.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.12 17.23 17.12 17.20 8,400 +0.06(+0.35%)
Dec 30, 2004 17.25 17.26 17.11 17.14 10,200 -0.08(-0.46%)
Dec 29, 2004 17.26 17.26 16.96 17.22 29,200 -0.03(-0.17%)
Dec 28, 2004 17.15 17.27 17.08 17.25 22,300 +0.15(+0.88%)
Dec 27, 2004 17.00 17.11 17.00 17.10 31,300 +0.30(+1.79%)
Dec 23, 2004 16.94 16.95 16.78 16.80 38,000 -0.18(-1.06%)
Dec 22, 2004 16.90 17.03 16.75 16.98 42,500 +0.00(+0.00%)
Dec 21, 2004 16.85 16.98 16.73 16.98 58,500 +0.03(+0.18%)
Dec 20, 2004 16.89 17.01 16.72 16.95 21,300 +0.30(+1.80%)
Dec 17, 2004 16.78 16.82 16.53 16.65 26,100 -0.13(-0.77%)
Dec 16, 2004 16.65 16.89 16.65 16.78 11,500 -0.09(-0.53%)
Dec 15, 2004 16.94 17.00 16.78 16.87 24,500 +0.19(+1.14%)
Dec 14, 2004 16.65 16.71 16.59 16.68 91,200 +0.03(+0.18%)
Dec 13, 2004 16.63 16.65 16.57 16.65 10,100 +0.15(+0.91%)
Dec 10, 2004 16.55 16.55 16.47 16.50 5,500 -0.16(-0.96%)
Dec 09, 2004 16.53 16.68 16.41 16.66 15,200 +0.15(+0.91%)
Dec 08, 2004 16.55 16.55 16.42 16.51 12,400 -0.11(-0.66%)
Dec 07, 2004 16.79 16.79 16.59 16.62 19,300 +0.06(+0.36%)
Dec 06, 2004 16.61 16.74 16.53 16.56 28,700 -0.24(-1.43%)
Dec 03, 2004 16.48 16.83 16.48 16.80 36,400 +0.19(+1.14%)
Dec 02, 2004 16.60 16.72 16.49 16.61 13,900 -0.04(-0.24%)
Dec 01, 2004 16.62 16.65 16.45 16.65 25,500 +0.04(+0.24%)
Nov 30, 2004 16.68 16.68 16.45 16.61 14,300 -0.06(-0.36%)
Nov 29, 2004 16.61 16.74 16.53 16.67 37,100 -0.03(-0.18%)
Nov 26, 2004 16.75 16.78 16.70 16.70 21,600 -0.06(-0.36%)
Nov 24, 2004 16.48 16.76 16.48 16.76 19,200 +0.22(+1.33%)
Nov 23, 2004 16.61 16.67 16.41 16.54 14,200 +0.00(+0.00%)
Nov 22, 2004 16.59 16.62 16.50 16.54 41,700 -0.20(-1.19%)
Nov 19, 2004 16.74 16.86 16.62 16.74 45,700 +0.03(+0.18%)
Nov 18, 2004 16.73 16.88 16.53 16.71 44,300 -0.22(-1.30%)
Nov 17, 2004 16.74 17.05 16.62 16.93 33,500 +0.34(+2.05%)
Nov 16, 2004 16.45 16.60 16.36 16.59 32,400 -0.10(-0.60%)
Nov 15, 2004 16.70 16.74 16.49 16.69 90,300 -0.16(-0.95%)
Nov 12, 2004 16.70 16.90 16.50 16.85 59,700 +0.19(+1.14%)
Nov 11, 2004 16.44 16.66 16.36 16.66 32,900 +0.26(+1.59%)
Nov 10, 2004 16.35 16.45 16.29 16.40 32,900 +0.13(+0.80%)
Nov 09, 2004 16.21 16.28 16.14 16.27 16,200 -0.03(-0.18%)
Nov 08, 2004 16.25 16.32 16.20 16.30 31,200 -0.05(-0.31%)
Nov 05, 2004 16.05 16.35 16.05 16.35 25,500 +0.26(+1.62%)
Nov 04, 2004 16.01 16.10 15.86 16.09 20,300 +0.27(+1.71%)
Nov 03, 2004 15.72 15.82 15.72 15.82 17,600 +0.26(+1.67%)
Nov 02, 2004 15.58 15.58 15.45 15.56 15,800 +0.00(+0.00%)
Nov 01, 2004 15.55 15.59 15.48 15.56 68,600 +0.11(+0.71%)
Oct 29, 2004 15.34 15.57 15.34 15.45 19,800 -0.01(-0.06%)
Oct 28, 2004 15.36 15.49 15.36 15.46 7,700 +0.10(+0.65%)
Oct 27, 2004 15.34 15.36 15.30 15.36 6,700 +0.09(+0.59%)
Oct 26, 2004 15.34 15.34 15.14 15.27 13,500 -0.01(-0.07%)
Oct 25, 2004 15.10 15.28 15.10 15.28 20,100 +0.16(+1.06%)
Oct 22, 2004 15.30 15.32 15.10 15.12 17,900 -0.06(-0.40%)
Oct 21, 2004 15.07 15.22 15.06 15.18 3,300 +0.12(+0.80%)
Oct 20, 2004 15.15 15.15 15.06 15.06 18,500 +0.07(+0.47%)
Oct 19, 2004 15.07 15.11 14.99 14.99 12,300 -0.01(-0.07%)
Oct 18, 2004 15.01 15.03 14.96 15.00 4,900 +0.01(+0.07%)
Oct 15, 2004 14.98 14.99 14.88 14.99 10,600 +0.09(+0.60%)
Oct 14, 2004 14.98 14.98 14.86 14.90 3,000 -0.09(-0.60%)
Oct 13, 2004 15.09 15.09 14.86 14.99 14,200 -0.06(-0.40%)
Oct 12, 2004 15.15 15.15 14.89 15.05 12,800 -0.22(-1.44%)
Oct 11, 2004 15.28 15.28 15.08 15.27 19,100 +0.01(+0.07%)
Oct 08, 2004 15.16 15.34 15.13 15.26 48,200 +0.09(+0.59%)
Oct 07, 2004 15.35 15.35 15.05 15.17 36,900 -0.18(-1.17%)
Oct 06, 2004 15.18 15.35 15.11 15.35 8,300 +0.15(+0.99%)
Oct 05, 2004 15.15 15.21 15.12 15.20 4,800 -0.02(-0.13%)
Oct 04, 2004 15.30 15.30 15.12 15.22 12,800 +0.03(+0.20%)
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.