Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.92 26.05 26.05 26.05 580,959 +0.03(+0.12%)
Dec 30, 2013 25.93 26.02 25.87 26.02 515,415 +0.08(+0.29%)
Dec 27, 2013 25.96 26.06 25.94 25.94 1,533,031 +0.25(+0.97%)
Dec 26, 2013 25.66 25.72 25.58 25.69 250,693 +0.09(+0.34%)
Dec 24, 2013 25.49 25.61 25.45 25.61 136,920 +0.06(+0.25%)
Dec 23, 2013 25.46 25.55 25.44 25.54 160,628 +0.20(+0.78%)
Dec 20, 2013 25.26 25.42 25.24 25.34 357,630 +0.13(+0.50%)
Dec 19, 2013 25.07 25.25 25.04 25.22 645,938 +0.12(+0.47%)
Dec 18, 2013 24.98 25.19 24.89 25.10 249,407 +0.21(+0.82%)
Dec 17, 2013 24.89 24.94 24.82 24.89 267,339 +0.00(+0.00%)
Dec 16, 2013 24.92 25.01 24.84 24.89 479,871 +0.20(+0.80%)
Dec 13, 2013 24.78 24.78 24.66 24.70 562,367 -0.05(-0.19%)
Dec 12, 2013 24.89 24.93 24.70 24.74 491,595 -0.37(-1.48%)
Dec 11, 2013 25.34 25.34 25.08 25.12 475,729 -0.07(-0.28%)
Dec 10, 2013 25.26 25.31 25.15 25.19 302,026 -0.15(-0.59%)
Dec 09, 2013 25.28 25.38 25.26 25.34 427,595 +0.01(+0.03%)
Dec 06, 2013 25.19 25.35 25.19 25.33 243,328 +0.31(+1.23%)
Dec 05, 2013 25.03 25.10 24.98 25.02 552,562 +0.09(+0.38%)
Dec 04, 2013 24.78 24.93 24.78 24.93 1,069,970 -0.13(-0.54%)
Dec 03, 2013 25.21 25.22 25.01 25.06 414,567 -0.29(-1.15%)
Dec 02, 2013 25.45 25.50 25.35 25.35 486,538 -0.13(-0.53%)
Nov 29, 2013 25.62 25.65 25.49 25.49 298,269 +0.06(+0.22%)
Nov 27, 2013 25.51 25.54 25.39 25.43 489,975 -0.03(-0.12%)
Nov 26, 2013 25.40 25.49 25.36 25.46 490,026 +0.04(+0.16%)
Nov 25, 2013 25.48 25.50 25.40 25.42 539,107 -0.04(-0.16%)
Nov 22, 2013 25.44 25.49 25.38 25.46 240,408 +0.13(+0.50%)
Nov 21, 2013 25.31 25.34 25.23 25.34 252,892 +0.09(+0.38%)
Nov 20, 2013 25.48 25.49 25.18 25.24 408,094 -0.28(-1.08%)
Nov 19, 2013 25.47 25.57 25.44 25.52 391,740 -0.01(-0.03%)
Nov 18, 2013 25.68 25.69 25.51 25.53 1,041,217 +0.06(+0.22%)
Nov 15, 2013 25.43 25.48 25.39 25.47 261,975 +0.11(+0.43%)
Nov 14, 2013 25.24 25.41 25.23 25.36 307,409 +0.07(+0.29%)
Nov 13, 2013 25.03 25.30 25.01 25.29 211,719 +0.08(+0.31%)
Nov 12, 2013 25.22 25.28 25.15 25.21 380,824 -0.02(-0.06%)
Nov 11, 2013 25.21 25.25 25.17 25.23 258,422 +0.09(+0.38%)
Nov 08, 2013 24.89 25.14 24.87 25.13 240,189 +0.07(+0.28%)
Nov 07, 2013 25.12 25.18 25.01 25.06 892,124 -0.22(-0.87%)
Nov 06, 2013 25.30 25.34 25.20 25.28 604,778 +0.29(+1.17%)
Nov 05, 2013 24.97 25.05 24.89 24.99 565,090 -0.33(-1.31%)
Nov 04, 2013 25.21 25.33 25.19 25.32 508,126 +0.02(+0.06%)
Nov 01, 2013 25.27 25.31 25.14 25.31 737,539 -0.12(-0.48%)
Oct 31, 2013 25.45 25.53 25.37 25.43 597,571 -0.16(-0.63%)
Oct 30, 2013 25.72 25.73 25.46 25.59 301,103 -0.07(-0.28%)
Oct 29, 2013 25.67 25.70 25.55 25.66 392,918 -0.15(-0.58%)
Oct 28, 2013 25.76 25.87 25.72 25.81 510,436 -0.02(-0.09%)
Oct 25, 2013 25.76 25.86 25.71 25.83 292,278 +0.02(+0.09%)
Oct 24, 2013 25.80 25.83 25.75 25.81 397,912 +0.06(+0.21%)
Oct 23, 2013 25.70 25.77 25.67 25.76 315,535 +0.09(+0.34%)
Oct 22, 2013 25.37 25.69 25.37 25.67 445,944 +0.44(+1.75%)
Oct 21, 2013 25.06 25.25 25.05 25.23 194,025 +0.09(+0.38%)
Oct 18, 2013 24.99 25.14 24.97 25.13 242,270 +0.17(+0.66%)
Oct 17, 2013 24.82 24.98 24.78 24.97 521,573 +0.54(+2.20%)
Oct 16, 2013 24.31 24.44 24.29 24.43 401,194 +0.09(+0.39%)
Oct 15, 2013 24.38 24.40 24.32 24.33 383,203 -0.16(-0.64%)
Oct 14, 2013 24.33 24.52 24.33 24.49 266,645 +0.05(+0.19%)
Oct 11, 2013 24.39 24.46 24.34 24.44 359,821 +0.20(+0.81%)
Oct 10, 2013 24.03 24.28 24.00 24.25 490,013 +0.38(+1.59%)
Oct 09, 2013 23.89 23.93 23.80 23.87 307,027 -0.17(-0.72%)
Oct 08, 2013 24.30 24.32 24.03 24.04 869,652 -0.27(-1.10%)
Oct 07, 2013 24.32 24.41 24.30 24.31 384,515 -0.19(-0.77%)
Oct 04, 2013 24.52 24.60 24.48 24.50 531,136 -0.10(-0.42%)
Oct 03, 2013 24.64 24.68 24.58 24.60 300,467 -0.10(-0.42%)
Oct 02, 2013 24.71 24.71 24.56 24.71 547,460 -0.12(-0.48%)
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.