Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.06 41.11 40.79 40.82 1,583,449 -0.38(-0.92%)
Mar 30, 2021 41.14 41.22 41.05 41.20 527,408 -0.04(-0.09%)
Mar 29, 2021 41.16 41.32 41.14 41.23 877,890 -0.11(-0.27%)
Mar 26, 2021 41.10 41.39 41.06 41.34 912,304 +0.16(+0.38%)
Mar 25, 2021 41.21 41.22 40.97 41.19 493,416 +0.17(+0.41%)
Mar 24, 2021 41.09 41.21 41.00 41.02 687,911 -0.16(-0.38%)
Mar 23, 2021 41.34 41.44 41.12 41.18 490,069 -0.31(-0.76%)
Mar 22, 2021 41.21 41.62 41.19 41.49 622,692 +0.54(+1.31%)
Mar 19, 2021 40.82 41.04 40.72 40.96 1,106,939 +0.30(+0.75%)
Mar 18, 2021 40.85 41.19 40.65 40.65 3,412,673 -0.42(-1.03%)
Mar 17, 2021 40.71 41.10 40.61 41.08 3,130,605 +0.08(+0.20%)
Mar 16, 2021 40.93 41.03 40.88 40.99 555,302 +0.19(+0.48%)
Mar 15, 2021 40.60 40.81 40.46 40.80 495,151 +0.22(+0.55%)
Mar 12, 2021 40.37 40.59 40.31 40.58 657,881 -0.23(-0.57%)
Mar 11, 2021 40.75 40.89 40.62 40.81 818,645 +0.25(+0.61%)
Mar 10, 2021 40.77 40.77 40.49 40.56 499,945 +0.10(+0.25%)
Mar 09, 2021 40.27 40.55 40.25 40.46 720,173 +0.71(+1.79%)
Mar 08, 2021 39.89 40.09 39.74 39.75 1,648,397 -0.22(-0.55%)
Mar 05, 2021 39.84 40.06 39.32 39.97 1,704,600 +0.24(+0.60%)
Mar 04, 2021 40.20 40.29 39.52 39.73 1,229,933 -0.44(-1.10%)
Mar 03, 2021 40.32 40.42 40.08 40.17 514,540 -0.50(-1.23%)
Mar 02, 2021 40.62 40.79 40.60 40.67 972,041 +0.26(+0.64%)
Mar 01, 2021 40.16 40.44 40.12 40.41 1,225,418 +0.50(+1.25%)
Feb 26, 2021 40.32 40.32 39.77 39.91 1,892,519 -0.20(-0.51%)
Feb 25, 2021 40.75 40.81 40.10 40.12 1,097,089 -0.59(-1.45%)
Feb 24, 2021 40.53 40.83 40.40 40.71 913,249 +0.21(+0.52%)
Feb 23, 2021 40.54 40.62 40.25 40.49 964,151 -0.54(-1.33%)
Feb 22, 2021 41.14 41.26 41.04 41.04 786,881 -0.11(-0.27%)
Feb 19, 2021 41.39 41.39 41.10 41.15 686,908 -0.18(-0.42%)
Feb 18, 2021 41.30 41.36 41.09 41.33 635,532 -0.07(-0.18%)
Feb 17, 2021 41.44 41.48 41.20 41.40 728,075 -0.59(-1.41%)
Feb 16, 2021 42.07 42.11 41.88 41.99 728,838 +0.11(+0.26%)
Feb 12, 2021 41.67 41.90 41.66 41.88 337,280 -0.02(-0.04%)
Feb 11, 2021 41.78 41.91 41.70 41.90 981,727 +0.24(+0.58%)
Feb 10, 2021 41.90 41.95 41.48 41.66 812,375 +0.02(+0.04%)
Feb 09, 2021 41.39 41.66 41.38 41.64 978,619 +0.54(+1.33%)
Feb 08, 2021 41.27 41.31 41.02 41.09 725,681 +0.04(+0.09%)
Feb 05, 2021 41.04 41.08 40.92 41.06 1,014,008 -0.18(-0.43%)
Feb 04, 2021 41.05 41.23 40.94 41.23 1,349,523 +0.03(+0.07%)
Feb 03, 2021 41.27 41.27 41.04 41.21 886,180 -0.15(-0.36%)
Feb 02, 2021 41.24 41.37 41.16 41.35 908,386 +0.31(+0.76%)
Feb 01, 2021 41.09 41.14 40.95 41.04 1,374,885 +0.39(+0.95%)
Jan 29, 2021 41.01 41.08 40.43 40.65 1,779,551 -1.11(-2.65%)
Jan 28, 2021 41.81 42.06 41.76 41.76 1,444,051 +0.09(+0.22%)
Jan 27, 2021 41.84 42.04 41.53 41.67 1,979,200 -0.61(-1.44%)
Jan 26, 2021 42.24 42.31 42.10 42.28 646,982 +0.11(+0.26%)
Jan 25, 2021 42.03 42.20 41.80 42.17 1,176,330 -0.02(-0.04%)
Jan 22, 2021 42.10 42.24 42.04 42.18 674,994 -0.02(-0.04%)
Jan 21, 2021 42.18 42.23 41.99 42.20 935,946 +0.16(+0.37%)
Jan 20, 2021 41.95 42.08 41.87 42.05 455,235 +0.23(+0.55%)
Jan 19, 2021 41.95 41.95 41.65 41.81 587,562 +0.16(+0.38%)
Jan 15, 2021 41.71 41.87 41.56 41.66 879,919 -0.20(-0.49%)
Jan 14, 2021 41.77 41.96 41.77 41.86 402,660 +0.02(+0.04%)
Jan 13, 2021 41.87 41.98 41.79 41.84 517,323 -0.13(-0.31%)
Jan 12, 2021 41.70 42.00 41.63 41.97 939,391 +0.22(+0.53%)
Jan 11, 2021 41.59 41.85 41.59 41.75 643,294 -0.22(-0.53%)
Jan 08, 2021 41.88 41.98 41.62 41.97 847,534 +0.13(+0.31%)
Jan 07, 2021 41.89 41.96 41.72 41.84 1,145,620 +0.02(+0.04%)
Jan 06, 2021 41.69 42.05 41.69 41.82 1,315,683 -0.18(-0.44%)
Jan 05, 2021 41.77 42.09 41.66 42.01 1,513,000 +0.30(+0.73%)
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.