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 (%)
May 29, 2009 13.29 13.48 13.22 13.43 646,745 +0.25(+1.91%)
May 28, 2009 13.20 13.28 13.05 13.18 503,511 +0.10(+0.79%)
May 27, 2009 13.30 13.35 13.02 13.07 452,697 -0.27(-2.00%)
May 26, 2009 13.05 13.43 13.05 13.34 101,942 +0.16(+1.18%)
May 22, 2009 13.24 13.36 13.18 13.19 64,436 +0.12(+0.91%)
May 21, 2009 12.99 13.13 12.96 13.07 90,586 -0.10(-0.73%)
May 20, 2009 13.27 13.44 13.13 13.16 191,273 -0.01(-0.06%)
May 19, 2009 13.15 13.29 13.12 13.17 107,882 +0.11(+0.85%)
May 18, 2009 12.80 13.11 12.80 13.06 77,282 +0.44(+3.46%)
May 15, 2009 12.83 12.93 12.53 12.62 191,239 -0.26(-2.01%)
May 14, 2009 12.71 12.99 12.71 12.88 96,605 +0.27(+2.11%)
May 13, 2009 12.74 12.79 12.59 12.62 98,508 -0.33(-2.57%)
May 12, 2009 12.99 12.99 12.79 12.95 161,409 +0.12(+0.92%)
May 11, 2009 12.79 12.92 12.78 12.83 118,698 -0.21(-1.59%)
May 08, 2009 12.73 13.10 12.67 13.04 528,758 +0.49(+3.90%)
May 07, 2009 12.67 12.78 12.45 12.55 155,880 -0.06(-0.47%)
May 06, 2009 12.65 12.69 12.46 12.61 396,964 +0.19(+1.49%)
May 05, 2009 12.50 12.61 12.42 12.42 505,965 -0.19(-1.47%)
May 04, 2009 12.28 12.69 12.26 12.61 408,760 +0.26(+2.10%)
May 01, 2009 12.17 12.35 12.12 12.35 337,071 +0.33(+2.77%)
Apr 30, 2009 12.28 12.31 11.98 12.02 513,565 +0.00(+0.00%)
Apr 29, 2009 11.99 12.16 11.95 12.02 239,667 +0.19(+1.63%)
Apr 28, 2009 11.72 11.93 11.64 11.82 148,622 -0.01(-0.06%)
Apr 27, 2009 11.85 12.00 11.70 11.83 278,585 -0.13(-1.11%)
Apr 24, 2009 11.93 12.04 11.82 11.96 1,184,459 +0.21(+1.83%)
Apr 23, 2009 11.50 11.75 11.39 11.75 171,170 +0.35(+3.05%)
Apr 22, 2009 11.39 11.62 11.36 11.40 350,531 -0.21(-1.79%)
Apr 21, 2009 11.23 11.65 11.19 11.61 230,038 +0.28(+2.49%)
Apr 20, 2009 11.56 11.61 11.33 11.33 283,316 -0.47(-3.96%)
Apr 17, 2009 11.79 11.83 11.66 11.79 212,380 -0.10(-0.87%)
Apr 16, 2009 11.80 11.99 11.76 11.90 164,591 +0.10(+0.88%)
Apr 15, 2009 11.62 11.83 11.60 11.79 286,797 +0.14(+1.21%)
Apr 14, 2009 11.70 11.82 11.64 11.65 225,655 -0.21(-1.81%)
Apr 13, 2009 11.61 11.91 11.60 11.87 264,834 +0.22(+1.91%)
Apr 09, 2009 11.56 11.65 11.46 11.65 117,816 +0.19(+1.68%)
Apr 08, 2009 11.37 11.55 11.33 11.45 185,460 +0.10(+0.91%)
Apr 07, 2009 11.43 11.47 11.30 11.35 201,867 -0.20(-1.76%)
Apr 06, 2009 11.53 11.59 11.42 11.55 140,850 -0.26(-2.17%)
Apr 03, 2009 11.63 11.81 11.50 11.81 644,389 +0.04(+0.32%)
Apr 02, 2009 11.77 12.01 11.76 11.77 414,390 +0.22(+1.92%)
Apr 01, 2009 11.20 11.59 11.14 11.55 421,405 +0.27(+2.36%)
Mar 31, 2009 11.25 11.42 11.10 11.28 225,812 +0.46(+4.24%)
Mar 30, 2009 10.87 10.90 10.71 10.82 177,219 -0.73(-6.29%)
Mar 26, 2009 11.51 11.93 11.36 11.55 264,916 +0.01(+0.13%)
Mar 25, 2009 11.36 11.66 11.33 11.53 211,271 +0.29(+2.57%)
Mar 24, 2009 11.45 11.65 11.25 11.25 88,230 -0.40(-3.43%)
Mar 23, 2009 11.42 11.67 11.40 11.65 138,309 +0.68(+6.22%)
Mar 20, 2009 11.21 11.33 10.93 10.96 295,134 -0.14(-1.27%)
Mar 19, 2009 11.38 11.38 11.07 11.10 118,943 -0.01(-0.07%)
Mar 18, 2009 10.78 11.14 10.60 11.11 204,557 +0.36(+3.31%)
Mar 17, 2009 10.51 10.76 10.47 10.76 242,717 +0.24(+2.25%)
Mar 16, 2009 10.55 10.73 10.51 10.52 122,993 +0.04(+0.42%)
Mar 13, 2009 10.49 10.53 10.25 10.47 0 +0.04(+0.35%)
Mar 12, 2009 10.11 10.45 10.05 10.44 257,512 +0.13(+1.22%)
Mar 11, 2009 10.41 10.51 10.22 10.31 1,109,805 +0.11(+1.09%)
Mar 10, 2009 10.03 10.29 10.02 10.20 558,444 +0.56(+5.76%)
Mar 09, 2009 9.564 9.793 9.564 9.645 200,216 -0.13(-1.36%)
Mar 06, 2009 9.949 10.03 9.593 9.778 0 -0.02(-0.16%)
Mar 05, 2009 9.890 10.00 9.690 9.794 213,700 -0.22(-2.15%)
Mar 04, 2009 9.801 10.11 9.764 10.01 269,000 +0.22(+2.29%)
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.