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 30, 2016 25.54 25.54 25.54 0 +0.13(+0.51%)
Dec 29, 2016 25.45 25.50 25.40 25.41 647,299 +0.16(+0.62%)
Dec 28, 2016 25.38 25.38 25.23 25.25 573,378 -0.10(-0.41%)
Dec 27, 2016 25.41 25.41 25.34 25.36 384,706 +0.00(+0.00%)
Dec 23, 2016 25.36 25.36 25.36 0 +0.02(+0.07%)
Dec 22, 2016 25.38 25.40 25.31 25.34 634,644 +0.05(+0.21%)
Dec 21, 2016 25.36 25.38 25.25 25.29 800,598 -0.02(-0.07%)
Dec 20, 2016 25.29 25.34 25.24 25.31 571,928 +0.07(+0.27%)
Dec 19, 2016 25.27 25.42 25.24 25.24 952,599 +0.00(+0.00%)
Dec 16, 2016 25.14 25.34 25.14 25.24 1,713,474 +0.16(+0.66%)
Dec 15, 2016 25.07 25.13 25.01 25.07 1,134,783 -0.08(-0.31%)
Dec 14, 2016 25.46 25.53 25.12 25.15 991,490 -0.35(-1.36%)
Dec 13, 2016 25.39 25.58 25.39 25.50 697,750 +0.39(+1.55%)
Dec 12, 2016 25.12 25.18 25.01 25.11 599,138 -0.13(-0.51%)
Dec 09, 2016 25.07 25.27 25.07 25.24 1,355,810 +0.35(+1.39%)
Dec 08, 2016 24.81 24.92 24.77 24.89 2,021,342 -0.20(-0.79%)
Dec 07, 2016 24.95 25.13 24.91 25.09 985,914 +0.10(+0.38%)
Dec 06, 2016 24.82 25.03 24.81 25.00 990,345 +0.18(+0.73%)
Dec 05, 2016 24.77 24.86 24.70 24.81 3,099,475 +0.29(+1.17%)
Dec 02, 2016 24.39 24.56 24.38 24.53 870,799 +0.11(+0.46%)
Dec 01, 2016 24.42 24.49 24.32 24.42 1,560,044 -0.15(-0.60%)
Nov 30, 2016 24.68 24.68 24.55 24.56 1,277,012 -0.06(-0.25%)
Nov 29, 2016 24.45 24.70 24.42 24.62 1,574,326 +0.16(+0.64%)
Nov 28, 2016 24.59 24.60 24.46 24.47 741,037 -0.23(-0.91%)
Nov 25, 2016 24.72 24.75 24.68 24.69 651,599 +0.39(+1.60%)
Nov 23, 2016 24.30 24.30 24.30 0 -0.18(-0.74%)
Nov 22, 2016 24.53 24.54 24.36 24.49 1,019,666 -0.26(-1.05%)
Nov 21, 2016 24.71 24.76 24.61 24.75 1,096,620 -0.06(-0.24%)
Nov 18, 2016 24.87 24.88 24.78 24.81 811,982 -0.26(-1.04%)
Nov 17, 2016 25.06 25.14 25.01 25.07 887,042 +0.13(+0.52%)
Nov 16, 2016 24.87 24.98 24.87 24.94 979,338 -0.20(-0.79%)
Nov 15, 2016 24.87 25.14 24.81 25.14 2,351,700 +0.10(+0.42%)
Nov 14, 2016 24.87 25.05 24.86 25.03 631,533 -0.25(-0.99%)
Nov 11, 2016 25.36 25.38 25.14 25.28 1,369,346 -0.16(-0.65%)
Nov 10, 2016 25.44 25.52 25.20 25.45 1,584,666 -0.10(-0.37%)
Nov 09, 2016 25.39 25.63 25.31 25.54 3,293,345 +0.29(+1.13%)
Nov 08, 2016 25.19 25.31 25.15 25.26 1,305,722 +0.03(+0.14%)
Nov 07, 2016 25.21 25.27 25.12 25.22 691,953 +0.42(+1.68%)
Nov 04, 2016 24.94 24.99 24.80 24.81 796,267 -0.07(-0.28%)
Nov 03, 2016 25.03 25.05 24.85 24.88 978,200 -0.18(-0.73%)
Nov 02, 2016 25.27 25.30 25.05 25.06 1,543,296 -0.16(-0.62%)
Nov 01, 2016 25.30 25.30 25.20 25.21 883,734 +0.08(+0.31%)
Oct 31, 2016 25.20 25.22 25.10 25.14 689,295 -0.05(-0.21%)
Oct 28, 2016 25.16 25.25 25.14 25.19 672,715 -0.02(-0.07%)
Oct 27, 2016 25.23 25.30 25.18 25.20 569,557 +0.05(+0.21%)
Oct 26, 2016 25.18 25.21 25.10 25.15 1,735,473 -0.10(-0.38%)
Oct 25, 2016 25.29 25.31 25.23 25.25 839,057 -0.20(-0.78%)
Oct 24, 2016 25.46 25.50 25.39 25.45 602,218 -0.19(-0.74%)
Oct 21, 2016 25.48 25.64 25.48 25.64 364,378 -0.08(-0.30%)
Oct 20, 2016 25.67 25.81 25.65 25.72 612,017 -0.12(-0.47%)
Oct 19, 2016 25.82 25.89 25.82 25.84 520,492 +0.06(+0.24%)
Oct 18, 2016 25.72 25.82 25.68 25.78 325,383 +0.20(+0.78%)
Oct 17, 2016 25.61 25.65 25.51 25.58 418,286 -0.17(-0.67%)
Oct 14, 2016 25.86 25.96 25.75 25.75 653,589 +0.08(+0.30%)
Oct 13, 2016 25.48 25.74 25.44 25.67 822,867 -0.13(-0.50%)
Oct 12, 2016 25.80 25.86 25.70 25.80 885,935 -0.10(-0.40%)
Oct 11, 2016 26.16 26.16 25.85 25.91 726,442 -0.24(-0.93%)
Oct 10, 2016 26.07 26.25 26.07 26.15 958,775 +0.02(+0.07%)
Oct 07, 2016 26.22 26.23 25.96 26.13 930,580 -0.15(-0.56%)
Oct 06, 2016 26.32 26.34 26.22 26.28 643,375 -0.21(-0.78%)
Oct 05, 2016 26.43 26.53 26.37 26.49 639,520 +0.13(+0.49%)
Oct 04, 2016 26.35 26.49 26.28 26.36 749,515 -0.05(-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.