Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

45.94 +0.18 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.68	28.68	28.50	28.60	1,613,447	+0.14(+0.48%)
Dec 28, 2018	28.61	28.68	28.38	28.47	1,662,927	+0.44(+1.59%)
Dec 27, 2018	27.76	28.04	27.44	28.02	1,704,845	-0.29(-1.03%)
Dec 26, 2018	27.65	28.33	27.54	28.31	1,509,009	+0.70(+2.53%)
Dec 24, 2018	27.78	28.07	27.61	27.61	1,003,376	-0.26(-0.94%)
Dec 21, 2018	28.25	28.34	27.88	27.88	1,550,523	-0.20(-0.71%)
Dec 20, 2018	28.34	28.38	28.00	28.08	1,586,750	-0.18(-0.64%)
Dec 19, 2018	28.64	28.75	28.17	28.26	1,240,342	-0.26(-0.92%)
Dec 18, 2018	28.73	28.81	28.46	28.52	1,121,050	-0.11(-0.38%)
Dec 17, 2018	28.88	28.92	28.53	28.63	841,511	-0.36(-1.25%)
Dec 14, 2018	29.16	29.27	28.98	28.99	1,637,471	-0.54(-1.81%)
Dec 13, 2018	29.72	29.75	29.47	29.53	840,527	-0.18(-0.61%)
Dec 12, 2018	29.61	29.83	29.60	29.71	1,071,889	+0.49(+1.68%)
Dec 11, 2018	29.41	29.43	29.08	29.22	1,560,446	+0.12(+0.41%)
Dec 10, 2018	29.18	29.23	28.80	29.10	994,414	-0.15(-0.53%)
Dec 07, 2018	29.45	29.56	29.18	29.26	958,084	-0.26(-0.89%)
Dec 06, 2018	29.29	29.52	29.06	29.52	2,084,075	-0.44(-1.48%)
Dec 04, 2018	30.43	30.46	29.96	29.96	1,799,356	-0.48(-1.58%)

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.