Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.72 -0.34 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.92 29.98 29.88 29.95 817,488 +0.16(+0.52%)
Oct 30, 2017 29.67 29.82 29.67 29.79 279,695 +0.11(+0.38%)
Oct 27, 2017 29.67 29.71 29.62 29.68 504,502 -0.06(-0.20%)
Oct 26, 2017 29.80 29.84 29.72 29.74 501,403 +0.02(+0.06%)
Oct 25, 2017 29.85 29.89 29.56 29.72 1,119,065 -0.18(-0.61%)
Oct 24, 2017 29.96 29.98 29.87 29.91 873,800 -0.21(-0.69%)
Oct 23, 2017 30.23 30.23 30.09 30.11 708,013 -0.11(-0.37%)
Oct 20, 2017 30.22 30.24 30.12 30.23 1,149,731 -0.18(-0.60%)
Oct 19, 2017 30.42 30.47 30.38 30.41 752,637 -0.06(-0.20%)
Oct 18, 2017 30.42 30.49 30.40 30.47 790,290 +0.04(+0.14%)
Oct 17, 2017 30.44 30.46 30.34 30.43 1,204,487 -0.15(-0.48%)
Oct 16, 2017 30.52 30.60 30.49 30.57 1,045,075 -0.14(-0.45%)
Oct 13, 2017 30.71 30.71 30.65 30.71 564,896 +0.09(+0.28%)
Oct 12, 2017 30.61 30.67 30.58 30.63 1,017,071 +0.01(+0.03%)
Oct 11, 2017 30.57 30.64 30.55 30.62 960,788 +0.02(+0.06%)
Oct 10, 2017 30.49 30.60 30.46 30.60 580,733 +0.30(+1.00%)
Oct 09, 2017 30.31 30.33 30.26 30.30 382,296 -0.09(-0.29%)
Oct 06, 2017 30.24 30.38 30.21 30.38 1,064,824 -0.07(-0.23%)
Oct 05, 2017 30.43 30.45 30.38 30.45 460,856 -0.08(-0.26%)
Oct 04, 2017 30.56 30.60 30.51 30.53 626,933 -0.03(-0.11%)
Oct 03, 2017 30.51 30.61 30.47 30.57 1,046,980 +0.16(+0.51%)
Oct 02, 2017 30.42 30.46 30.35 30.41 806,397 +0.03(+0.09%)
Sep 29, 2017 30.19 30.44 30.13 30.38 1,198,667 +0.30(+1.01%)
Sep 28, 2017 30.02 30.14 30.02 30.08 497,847 +0.08(+0.26%)
Sep 27, 2017 30.03 29.89 30.00 1,094,840 -0.11(-0.37%)
Sep 26, 2017 30.15 30.18 30.05 30.11 1,000,978 -0.05(-0.17%)
Sep 25, 2017 30.14 30.25 30.13 30.17 1,046,762 -0.02(-0.06%)
Sep 22, 2017 30.24 30.28 30.16 30.18 519,251 +0.06(+0.20%)
Sep 21, 2017 30.05 30.16 30.04 30.12 466,824 -0.08(-0.26%)
Sep 20, 2017 30.35 30.38 30.08 30.20 602,967 -0.10(-0.34%)
Sep 19, 2017 30.27 30.32 30.25 30.31 593,956 +0.13(+0.43%)
Sep 18, 2017 30.31 30.32 30.13 30.18 858,080 -0.01(-0.03%)
Sep 15, 2017 30.18 30.23 30.11 30.18 1,237,836 +0.03(+0.12%)
Sep 14, 2017 30.05 30.15 30.01 30.15 868,014 +0.03(+0.12%)
Sep 13, 2017 30.24 30.25 30.07 30.11 594,832 -0.20(-0.66%)
Sep 12, 2017 30.23 30.36 30.22 30.31 480,440 +0.08(+0.26%)
Sep 11, 2017 30.21 30.31 30.20 30.24 585,405 +0.16(+0.55%)
Sep 08, 2017 30.15 30.19 30.07 30.07 777,088 +0.07(+0.23%)
Sep 07, 2017 29.92 30.06 29.88 30.00 796,327 +0.28(+0.93%)
Sep 06, 2017 29.66 29.80 29.65 29.72 559,487 +0.09(+0.29%)
Sep 05, 2017 29.68 29.77 29.53 29.64 1,204,917 -0.08(-0.26%)
Sep 01, 2017 29.83 29.88 29.67 29.72 700,271 -0.04(-0.15%)
Aug 31, 2017 29.60 29.79 29.57 29.76 436,841 +0.25(+0.85%)
Aug 30, 2017 29.56 29.59 29.46 29.51 859,211 -0.14(-0.47%)
Aug 29, 2017 29.72 29.82 29.65 29.65 713,151 -0.08(-0.26%)
Aug 28, 2017 29.81 29.82 29.69 29.72 337,293 -0.06(-0.20%)
Aug 25, 2017 29.71 29.85 29.70 29.79 679,001 +0.16(+0.53%)
Aug 24, 2017 29.81 29.83 29.63 29.63 600,897 -0.05(-0.18%)
Aug 23, 2017 29.61 29.71 29.60 29.68 416,880 -0.03(-0.12%)
Aug 22, 2017 29.65 29.73 29.61 29.72 1,010,442 +0.16(+0.56%)
Aug 21, 2017 29.53 29.61 29.49 29.55 1,038,439 +0.14(+0.47%)
Aug 18, 2017 29.54 29.58 29.39 29.41 725,643 -0.09(-0.29%)
Aug 17, 2017 29.68 29.75 29.49 29.50 914,556 -0.26(-0.87%)
Aug 16, 2017 29.61 29.78 29.58 29.76 732,753 +0.12(+0.41%)
Aug 15, 2017 29.57 29.64 29.48 29.64 500,710 -0.03(-0.09%)
Aug 14, 2017 29.66 29.76 29.64 29.66 410,918 +0.17(+0.59%)
Aug 11, 2017 29.49 29.55 29.43 29.49 698,408 -0.08(-0.26%)
Aug 10, 2017 29.79 29.81 29.56 29.57 1,254,814 -0.43(-1.42%)
Aug 09, 2017 29.94 30.02 29.85 29.99 903,947 +0.07(+0.23%)
Aug 08, 2017 30.06 30.12 29.88 29.92 738,525 -0.20(-0.66%)
Aug 07, 2017 30.11 30.14 30.05 30.12 554,160 -0.06(-0.20%)
Aug 04, 2017 30.08 30.21 30.03 30.18 749,426 +0.07(+0.23%)
Aug 03, 2017 30.13 30.25 30.11 30.11 570,379 +0.02(+0.06%)
Aug 02, 2017 30.12 30.18 30.05 30.10 1,130,252 +0.04(+0.14%)
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.