Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.95 21.16 20.93 21.15 664,698 +0.21(+1.02%)
Dec 28, 2012 21.07 21.09 20.90 20.94 776,036 -0.17(-0.82%)
Dec 27, 2012 21.23 21.23 21.01 21.11 175,649 -0.02(-0.07%)
Dec 26, 2012 21.16 21.20 21.04 21.13 301,257 +0.06(+0.26%)
Dec 24, 2012 21.10 21.18 21.05 21.07 258,621 -0.07(-0.34%)
Dec 21, 2012 21.05 21.14 21.02 21.14 324,458 -0.13(-0.59%)
Dec 20, 2012 21.32 21.34 21.19 21.27 206,841 -0.02(-0.11%)
Dec 19, 2012 21.46 21.49 21.27 21.29 361,057 +0.06(+0.30%)
Dec 18, 2012 21.14 21.28 21.13 21.23 991,103 +0.16(+0.75%)
Dec 17, 2012 21.00 21.09 20.99 21.07 426,056 +0.06(+0.26%)
Dec 14, 2012 20.94 21.09 20.92 21.01 225,723 +0.04(+0.19%)
Dec 13, 2012 20.98 21.03 20.92 20.98 476,008 -0.02(-0.11%)
Dec 12, 2012 20.99 21.37 20.93 21.00 336,997 +0.06(+0.27%)
Dec 11, 2012 20.91 20.98 20.91 20.94 584,358 +0.09(+0.42%)
Dec 10, 2012 20.80 20.88 20.79 20.86 180,093 +0.07(+0.34%)
Dec 07, 2012 20.77 20.82 20.72 20.79 178,556 +0.02(+0.11%)
Dec 06, 2012 20.83 20.83 20.72 20.76 382,073 +0.02(+0.08%)
Dec 05, 2012 20.68 20.83 20.68 20.75 262,131 +0.02(+0.08%)
Dec 04, 2012 20.77 20.79 20.68 20.73 551,438 +0.08(+0.38%)
Nov 30, 2012 20.63 20.72 20.59 20.65 440,364 +0.06(+0.31%)
Nov 29, 2012 20.57 20.63 20.51 20.59 320,356 +0.16(+0.77%)
Nov 28, 2012 20.19 20.45 20.16 20.43 270,932 +0.22(+1.09%)
Nov 27, 2012 20.21 20.27 20.18 20.21 519,269 -0.06(-0.27%)
Nov 26, 2012 20.21 20.27 20.16 20.27 294,605 -0.05(-0.23%)
Nov 23, 2012 20.23 20.36 20.22 20.31 255,089 +0.44(+2.22%)
Nov 21, 2012 19.83 19.88 19.80 19.87 132,701 +0.07(+0.36%)
Nov 20, 2012 19.67 19.80 19.66 19.80 444,304 -0.01(-0.04%)
Nov 19, 2012 19.67 19.82 19.65 19.81 495,732 +0.45(+2.32%)
Nov 16, 2012 19.41 19.41 19.22 19.36 301,035 -0.13(-0.69%)
Nov 15, 2012 19.61 19.67 19.44 19.49 761,395 -0.17(-0.84%)
Nov 14, 2012 19.85 19.86 19.63 19.66 381,578 -0.13(-0.68%)
Nov 13, 2012 19.67 19.91 19.67 19.79 456,521 -0.02(-0.08%)
Nov 12, 2012 19.86 19.88 19.78 19.81 345,667 +0.00(+0.00%)
Nov 09, 2012 19.74 19.87 19.72 19.81 706,394 -0.06(-0.28%)
Nov 08, 2012 19.97 20.00 19.85 19.86 467,380 -0.06(-0.32%)
Nov 07, 2012 20.01 20.01 19.86 19.93 480,462 -0.22(-1.10%)
Nov 06, 2012 20.03 20.19 19.95 20.15 1,482,185 +0.20(+0.99%)
Nov 05, 2012 19.93 19.99 19.89 19.95 396,694 -0.01(-0.04%)
Nov 02, 2012 20.02 20.07 19.96 19.96 1,449,947 -0.12(-0.62%)
Nov 01, 2012 19.97 20.09 19.96 20.08 652,031 +0.20(+1.02%)
Oct 31, 2012 20.03 20.07 19.86 19.88 521,513 +0.05(+0.24%)
Oct 26, 2012 19.83 19.83 19.83 19.83 575,939 -0.04(-0.20%)
Oct 25, 2012 19.98 20.00 19.81 19.87 225,913 +0.02(+0.08%)
Oct 24, 2012 19.94 19.95 19.85 19.85 320,014 -0.05(-0.24%)
Oct 23, 2012 19.97 19.97 19.85 19.90 419,402 -0.41(-2.02%)
Oct 19, 2012 20.47 20.47 20.28 20.31 379,548 -0.22(-1.08%)
Oct 18, 2012 20.53 20.62 20.48 20.53 478,016 -0.11(-0.54%)
Oct 17, 2012 20.53 20.66 20.50 20.64 500,859 +0.14(+0.69%)
Oct 16, 2012 20.40 20.52 20.39 20.50 603,118 +0.32(+1.60%)
Oct 15, 2012 20.11 20.19 20.04 20.18 153,484 +0.23(+1.15%)
Oct 12, 2012 20.00 20.06 19.93 19.95 172,908 +0.06(+0.32%)
Oct 11, 2012 19.97 19.99 19.88 19.89 150,576 +0.14(+0.72%)
Oct 10, 2012 19.76 19.82 19.70 19.74 185,714 -0.02(-0.12%)
Oct 09, 2012 19.93 19.97 19.77 19.77 402,597 -0.24(-1.18%)
Oct 08, 2012 19.97 20.01 19.97 20.00 60,376 -0.06(-0.28%)
Oct 05, 2012 20.10 20.15 20.03 20.06 265,447 +0.05(+0.24%)
Oct 04, 2012 19.84 20.04 19.84 20.01 134,394 +0.28(+1.40%)
Oct 03, 2012 19.77 19.78 19.69 19.74 127,036 -0.10(-0.52%)
Oct 02, 2012 19.90 19.90 19.77 19.84 2,130,742 +0.17(+0.84%)
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.