Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.68 12.76 12.68 12.74 11,339 +0.04(+0.35%)
Dec 30, 2004 12.78 12.79 12.67 12.70 13,769 -0.06(-0.46%)
Dec 29, 2004 12.79 12.79 12.56 12.76 39,417 -0.02(-0.17%)
Dec 28, 2004 12.70 12.79 12.65 12.78 30,103 +0.11(+0.88%)
Dec 27, 2004 12.59 12.67 12.59 12.67 42,252 +0.22(+1.79%)
Dec 23, 2004 12.55 12.56 12.43 12.45 51,296 -0.13(-1.06%)
Dec 22, 2004 12.52 12.62 12.41 12.58 57,371 +0.00(+0.00%)
Dec 21, 2004 12.48 12.58 12.39 12.58 78,970 +0.02(+0.18%)
Dec 20, 2004 12.51 12.60 12.39 12.56 28,753 +0.22(+1.80%)
Dec 17, 2004 12.43 12.46 12.25 12.33 35,232 -0.10(-0.77%)
Dec 16, 2004 12.33 12.51 12.33 12.43 15,524 -0.07(-0.53%)
Dec 15, 2004 12.55 12.59 12.43 12.50 33,072 +0.14(+1.14%)
Dec 14, 2004 12.33 12.38 12.29 12.36 123,112 +0.02(+0.18%)
Dec 13, 2004 12.32 12.33 12.27 12.33 13,634 +0.11(+0.91%)
Dec 10, 2004 12.26 12.26 12.20 12.22 7,424 -0.12(-0.96%)
Dec 09, 2004 12.25 12.36 12.16 12.34 20,518 +0.11(+0.91%)
Dec 08, 2004 12.26 12.26 12.16 12.23 16,738 -0.08(-0.66%)
Dec 07, 2004 12.44 12.44 12.29 12.31 26,053 +0.04(+0.36%)
Dec 06, 2004 12.30 12.40 12.25 12.27 38,742 -0.18(-1.43%)
Dec 03, 2004 12.21 12.47 12.21 12.45 49,136 +0.14(+1.14%)
Dec 02, 2004 12.30 12.39 12.22 12.30 18,763 -0.03(-0.24%)
Dec 01, 2004 12.31 12.33 12.19 12.33 34,422 +0.03(+0.24%)
Nov 30, 2004 12.36 12.36 12.19 12.30 19,303 -0.04(-0.36%)
Nov 29, 2004 12.30 12.40 12.25 12.35 50,081 -0.02(-0.18%)
Nov 26, 2004 12.41 12.43 12.37 12.37 29,158 -0.04(-0.36%)
Nov 24, 2004 12.21 12.42 12.21 12.42 25,918 +0.16(+1.33%)
Nov 23, 2004 12.30 12.35 12.16 12.25 19,168 +0.00(+0.00%)
Nov 22, 2004 12.29 12.31 12.22 12.25 56,291 -0.15(-1.20%)
Nov 19, 2004 12.40 12.49 12.31 12.40 61,691 +0.02(+0.18%)
Nov 18, 2004 12.39 12.50 12.25 12.38 59,801 -0.16(-1.30%)
Nov 17, 2004 12.40 12.63 12.31 12.54 45,222 +0.25(+2.05%)
Nov 16, 2004 12.19 12.30 12.12 12.29 43,737 -0.07(-0.60%)
Nov 15, 2004 12.37 12.40 12.22 12.36 121,897 -0.12(-0.95%)
Nov 12, 2004 12.37 12.52 12.22 12.48 80,589 +0.14(+1.14%)
Nov 11, 2004 12.18 12.34 12.12 12.34 44,412 +0.19(+1.59%)
Nov 10, 2004 12.11 12.19 12.07 12.15 44,412 +0.10(+0.80%)
Nov 09, 2004 12.01 12.06 11.96 12.05 21,868 -0.02(-0.18%)
Nov 08, 2004 12.04 12.09 12.00 12.07 42,117 -0.04(-0.31%)
Nov 05, 2004 11.89 12.11 11.89 12.11 34,422 +0.19(+1.62%)
Nov 04, 2004 11.86 11.93 11.75 11.92 27,403 +0.20(+1.71%)
Nov 03, 2004 11.65 11.72 11.65 11.72 23,758 +0.19(+1.67%)
Nov 02, 2004 11.54 11.54 11.45 11.53 21,328 +0.00(+0.00%)
Nov 01, 2004 11.52 11.55 11.47 11.53 92,604 +0.08(+0.71%)
Oct 29, 2004 11.36 11.53 11.36 11.45 26,728 -0.01(-0.06%)
Oct 28, 2004 11.38 11.47 11.38 11.45 10,394 +0.07(+0.65%)
Oct 27, 2004 11.36 11.38 11.33 11.38 9,044 +0.07(+0.59%)
Oct 26, 2004 11.36 11.36 11.22 11.31 18,223 -0.01(-0.07%)
Oct 25, 2004 11.19 11.32 11.19 11.32 27,133 +0.12(+1.06%)
Oct 22, 2004 11.33 11.35 11.19 11.20 24,163 -0.04(-0.40%)
Oct 21, 2004 11.16 11.27 11.16 11.25 4,454 +0.09(+0.80%)
Oct 20, 2004 11.22 11.22 11.16 11.16 24,973 +0.05(+0.47%)
Oct 19, 2004 11.16 11.19 11.10 11.10 16,603 -0.01(-0.07%)
Oct 18, 2004 11.12 11.13 11.08 11.11 6,614 +0.01(+0.07%)
Oct 15, 2004 11.10 11.10 11.02 11.10 14,309 +0.07(+0.60%)
Oct 14, 2004 11.10 11.10 11.01 11.04 4,049 -0.07(-0.60%)
Oct 13, 2004 11.18 11.18 11.01 11.10 19,168 -0.04(-0.40%)
Oct 12, 2004 11.22 11.22 11.03 11.15 17,278 -0.16(-1.44%)
Oct 11, 2004 11.32 11.32 11.17 11.31 25,783 +0.01(+0.07%)
Oct 08, 2004 11.23 11.36 11.21 11.30 65,065 +0.07(+0.59%)
Oct 07, 2004 11.37 11.37 11.15 11.24 49,811 -0.13(-1.17%)
Oct 06, 2004 11.25 11.37 11.19 11.37 11,204 +0.11(+0.99%)
Oct 05, 2004 11.22 11.27 11.20 11.26 6,479 -0.01(-0.13%)
Oct 04, 2004 11.33 11.33 11.20 11.27 17,278 +0.02(+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.