Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.60 +0.22 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.26 48.32 48.15 48.23 1,224,450 +0.20(+0.42%)
Jul 29, 2021 48.02 48.12 47.98 48.02 1,326,191 +0.26(+0.54%)
Jul 28, 2021 47.42 47.79 47.38 47.76 677,301 +0.19(+0.40%)
Jul 27, 2021 47.49 47.61 47.38 47.57 880,738 +0.01(+0.02%)
Jul 26, 2021 47.47 47.59 47.42 47.56 527,411 -0.04(-0.08%)
Jul 23, 2021 47.53 47.65 47.45 47.60 726,046 +0.49(+1.04%)
Jul 22, 2021 47.17 47.19 47.03 47.11 590,393 -0.30(-0.63%)
Jul 21, 2021 47.08 47.45 47.03 47.41 746,388 +0.54(+1.15%)
Jul 20, 2021 46.69 46.95 46.64 46.87 1,168,956 +0.20(+0.43%)
Jul 19, 2021 46.67 46.77 46.49 46.67 1,196,279 -0.48(-1.02%)
Jul 16, 2021 47.23 47.27 47.01 47.15 855,727 -0.05(-0.10%)
Jul 15, 2021 47.22 47.30 47.07 47.20 845,244 -0.32(-0.67%)
Jul 14, 2021 47.31 47.56 47.27 47.51 593,006 +0.06(+0.12%)
Jul 13, 2021 47.40 47.54 47.38 47.46 640,082 -0.18(-0.38%)
Jul 12, 2021 47.55 47.64 47.54 47.64 1,199,786 +0.34(+0.71%)
Jul 09, 2021 47.07 47.33 47.05 47.30 2,918,270 +0.19(+0.41%)
Jul 08, 2021 46.95 47.17 46.83 47.11 1,629,520 -0.06(-0.12%)
Jul 07, 2021 46.98 47.23 46.91 47.17 950,337 +0.36(+0.76%)
Jul 06, 2021 46.97 46.98 46.65 46.81 409,380 -0.18(-0.39%)
Jul 02, 2021 46.74 47.00 46.65 47.00 539,512 +0.17(+0.37%)
Jul 01, 2021 46.72 46.88 46.65 46.82 777,484 +0.14(+0.31%)
Jun 30, 2021 46.73 46.87 46.53 46.68 1,480,355 -0.52(-1.10%)
Jun 29, 2021 47.18 47.23 47.12 47.20 527,256 +0.04(+0.08%)
Jun 28, 2021 47.19 47.22 47.08 47.16 559,906 -0.18(-0.39%)
Jun 25, 2021 47.33 47.35 47.19 47.34 544,594 +0.15(+0.33%)
Jun 24, 2021 47.13 47.27 47.12 47.19 597,823 +0.41(+0.88%)
Jun 23, 2021 47.16 47.16 46.74 46.78 751,066 -0.30(-0.63%)
Jun 22, 2021 46.97 47.14 46.91 47.07 988,796 -0.13(-0.28%)
Jun 21, 2021 46.78 47.23 46.74 47.21 724,923 +0.55(+1.17%)
Jun 18, 2021 46.77 46.85 46.58 46.66 1,333,199 -0.55(-1.16%)
Jun 17, 2021 47.20 47.30 47.00 47.21 765,678 -0.39(-0.83%)
Jun 16, 2021 48.02 48.08 47.54 47.60 1,292,690 -0.36(-0.76%)
Jun 15, 2021 47.99 47.99 47.84 47.97 768,525 +0.23(+0.48%)
Jun 14, 2021 47.63 47.75 47.52 47.74 803,050 +0.09(+0.18%)
Jun 11, 2021 47.65 47.68 47.49 47.65 849,994 +0.04(+0.08%)
Jun 10, 2021 47.43 47.64 47.43 47.61 1,441,772 +0.15(+0.31%)
Jun 09, 2021 47.44 47.59 47.40 47.46 1,545,430 +0.41(+0.86%)
Jun 08, 2021 47.21 47.23 47.03 47.06 1,186,955 +0.11(+0.24%)
Jun 07, 2021 46.79 47.01 46.72 46.94 1,092,724 +0.31(+0.67%)
Jun 04, 2021 46.55 46.68 46.49 46.63 768,231 +0.52(+1.12%)
Jun 03, 2021 46.10 46.15 46.01 46.11 392,613 -0.15(-0.33%)
Jun 02, 2021 46.24 46.36 46.19 46.27 515,593 +0.04(+0.08%)
Jun 01, 2021 46.40 46.40 46.16 46.23 1,040,534 +0.30(+0.66%)
May 28, 2021 45.89 46.10 45.87 45.93 983,378 +0.08(+0.19%)
May 27, 2021 45.78 45.87 45.69 45.84 1,052,076 +0.01(+0.02%)
May 26, 2021 45.78 45.91 45.75 45.83 603,804 +0.10(+0.23%)
May 25, 2021 45.74 45.78 45.59 45.73 668,270 +0.30(+0.66%)
May 24, 2021 45.37 45.51 45.34 45.43 993,810 +0.17(+0.37%)
May 21, 2021 45.20 45.31 45.09 45.26 1,176,435 +0.28(+0.63%)
May 20, 2021 44.68 45.04 44.64 44.97 1,629,328 +0.60(+1.36%)
May 19, 2021 44.27 44.51 44.10 44.37 1,383,868 -0.40(-0.88%)
May 18, 2021 44.89 44.92 44.75 44.77 1,821,207 +0.19(+0.42%)
May 17, 2021 44.59 44.66 44.47 44.58 1,209,720 +0.10(+0.23%)
May 14, 2021 44.28 44.53 44.24 44.47 1,376,216 +0.49(+1.11%)
May 13, 2021 43.72 44.11 43.72 43.98 2,549,112 +0.52(+1.19%)
May 12, 2021 43.77 43.97 43.41 43.47 1,270,850 -0.44(-1.01%)
May 11, 2021 43.79 43.98 43.71 43.91 1,281,810 -0.43(-0.98%)
May 10, 2021 44.62 44.67 44.32 44.34 1,357,267 -0.50(-1.11%)
May 07, 2021 44.42 44.84 44.37 44.84 2,024,728 +0.54(+1.21%)
May 06, 2021 44.11 44.34 43.99 44.30 1,451,415 +0.35(+0.79%)
May 05, 2021 43.89 44.05 43.75 43.96 725,470 +0.55(+1.26%)
May 04, 2021 43.56 43.66 43.27 43.41 1,439,489 -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.