Indicators

Switzerland Ishares MSCI ETF (NY: EWL )

46.44 +0.39 (+0.85%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.85	46.07	45.84	45.89	984,113	+0.08(+0.18%)
May 27, 2021	45.75	45.84	45.66	45.81	1,052,862	+0.01(+0.02%)
May 26, 2021	45.75	45.87	45.71	45.80	604,255	+0.10(+0.23%)
May 25, 2021	45.70	45.75	45.55	45.69	668,770	+0.30(+0.66%)
May 24, 2021	45.34	45.48	45.31	45.39	994,553	+0.17(+0.37%)
May 21, 2021	45.17	45.27	45.05	45.22	1,177,314	+0.28(+0.63%)
May 20, 2021	44.65	45.01	44.61	44.94	1,630,546	+0.60(+1.36%)
May 19, 2021	44.23	44.48	44.06	44.34	1,384,903	-0.40(-0.88%)
May 18, 2021	44.86	44.88	44.71	44.73	1,822,569	+0.19(+0.42%)
May 17, 2021	44.55	44.63	44.43	44.54	1,210,624	+0.10(+0.23%)
May 14, 2021	44.24	44.50	44.21	44.44	1,377,246	+0.49(+1.11%)
May 13, 2021	43.69	44.08	43.69	43.95	2,551,018	+0.52(+1.19%)
May 12, 2021	43.73	43.93	43.38	43.43	1,271,801	-0.44(-1.01%)
May 11, 2021	43.75	43.94	43.68	43.88	1,282,769	-0.43(-0.98%)
May 10, 2021	44.58	44.63	44.29	44.31	1,358,282	-0.50(-1.11%)
May 07, 2021	44.38	44.81	44.34	44.81	2,026,242	+0.54(+1.21%)
May 06, 2021	44.07	44.31	43.96	44.27	1,452,500	+0.35(+0.79%)
May 05, 2021	43.86	44.01	43.72	43.92	726,012	+0.55(+1.26%)
May 04, 2021	43.53	43.63	43.24	43.38	1,440,566	-0.65(-1.48%)

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.