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 (%)
Nov 30, 2021 47.74 47.84 47.64 47.40 4,179,826 -0.13(-0.28%)
Nov 29, 2021 47.54 47.67 47.36 47.53 1,412,840 +0.18(+0.39%)
Nov 26, 2021 47.62 47.71 47.26 47.35 1,816,596 -0.28(-0.58%)
Nov 24, 2021 47.29 47.67 47.28 47.63 1,085,954 -0.05(-0.10%)
Nov 23, 2021 47.78 47.93 47.54 47.68 1,052,694 -0.44(-0.92%)
Nov 22, 2021 48.51 48.58 48.11 48.12 1,050,950 -0.49(-1.01%)
Nov 19, 2021 48.93 48.98 48.57 48.61 890,703 -0.37(-0.76%)
Nov 18, 2021 48.88 49.01 48.97 48.98 1,492,659 +0.06(+0.12%)
Nov 17, 2021 48.75 48.97 48.73 48.93 1,765,179 +0.31(+0.63%)
Nov 16, 2021 48.76 48.85 48.61 48.62 1,643,954 -0.17(-0.35%)
Nov 15, 2021 49.08 49.12 48.76 48.79 1,126,367 -0.23(-0.47%)
Nov 12, 2021 48.91 49.14 48.82 49.02 1,151,785 +0.31(+0.63%)
Nov 11, 2021 48.77 48.82 48.66 48.71 468,671 +0.11(+0.22%)
Nov 10, 2021 49.02 48.61 48.61 1,218,842 -0.54(-1.09%)
Nov 09, 2021 49.09 49.15 48.91 49.15 1,969,153 +0.31(+0.63%)
Nov 08, 2021 48.91 48.96 48.78 48.84 1,191,767 -0.03(-0.06%)
Nov 05, 2021 48.81 48.88 48.69 48.87 1,087,813 -0.32(-0.64%)
Nov 04, 2021 49.09 49.19 49.02 49.19 1,204,875 +0.11(+0.21%)
Nov 03, 2021 48.75 49.14 48.62 49.08 2,144,469 +0.57(+1.17%)
Nov 02, 2021 48.40 48.54 48.36 48.51 1,180,935 +0.04(+0.08%)
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.