Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.04 16.11 15.92 16.02 143,733 -0.10(-0.63%)
Nov 27, 2009 15.96 16.20 15.87 16.12 140,245 -0.42(-2.54%)
Nov 25, 2009 16.37 16.55 16.35 16.54 142,024 +0.29(+1.78%)
Nov 24, 2009 16.30 16.32 16.17 16.25 112,617 +0.07(+0.40%)
Nov 23, 2009 16.25 16.36 16.19 16.19 109,780 +0.25(+1.55%)
Nov 20, 2009 15.78 15.97 15.78 15.94 122,853 -0.05(-0.32%)
Nov 19, 2009 15.90 16.01 15.82 15.99 105,141 -0.25(-1.56%)
Nov 18, 2009 16.31 16.34 16.15 16.24 82,419 +0.07(+0.40%)
Nov 17, 2009 16.15 16.27 16.05 16.18 94,790 -0.15(-0.93%)
Nov 16, 2009 16.30 16.45 16.24 16.33 169,271 +0.17(+1.08%)
Nov 13, 2009 15.95 16.20 15.89 16.16 86,498 +0.22(+1.37%)
Nov 12, 2009 16.10 16.13 15.90 15.94 274,408 -0.30(-1.83%)
Nov 11, 2009 16.34 16.34 16.13 16.24 97,995 -0.02(-0.13%)
Nov 10, 2009 16.24 16.27 16.11 16.26 161,258 -0.03(-0.18%)
Nov 09, 2009 16.13 16.31 16.11 16.29 166,881 +0.45(+2.84%)
Nov 06, 2009 15.71 15.88 15.71 15.84 91,919 +0.00(+0.00%)
Nov 05, 2009 15.72 15.84 15.70 15.84 42,987 +0.20(+1.30%)
Nov 04, 2009 15.62 15.79 15.59 15.63 92,286 +0.17(+1.13%)
Nov 03, 2009 15.32 15.52 15.25 15.46 127,080 -0.05(-0.33%)
Nov 02, 2009 15.50 15.78 15.38 15.51 199,451 +0.01(+0.05%)
Oct 30, 2009 15.81 15.87 15.42 15.50 145,038 -0.36(-2.24%)
Oct 29, 2009 15.63 15.93 15.61 15.86 89,814 +0.43(+2.77%)
Oct 28, 2009 15.76 15.79 15.42 15.43 89,508 -0.38(-2.43%)
Oct 27, 2009 15.95 16.01 15.78 15.82 100,574 +0.00(+0.00%)
Oct 26, 2009 16.19 16.26 15.77 15.82 303,390 -0.40(-2.46%)
Oct 23, 2009 16.24 16.24 16.11 16.21 88,037 -0.21(-1.28%)
Oct 22, 2009 16.17 16.45 16.17 16.42 182,888 +0.14(+0.85%)
Oct 21, 2009 16.21 16.42 16.13 16.29 84,129 +0.09(+0.54%)
Oct 20, 2009 16.09 16.20 16.08 16.20 256,649 -0.04(-0.27%)
Oct 19, 2009 16.19 16.31 16.13 16.24 223,383 +0.21(+1.31%)
Oct 16, 2009 15.97 16.09 15.89 16.03 229,703 -0.09(-0.58%)
Oct 15, 2009 16.05 16.20 16.00 16.13 132,282 -0.04(-0.27%)
Oct 14, 2009 16.08 16.19 16.01 16.17 114,182 +0.41(+2.58%)
Oct 13, 2009 15.92 16.06 15.74 15.76 764,749 -0.12(-0.73%)
Oct 12, 2009 16.03 16.05 15.87 15.88 87,842 +0.18(+1.15%)
Oct 09, 2009 15.67 15.74 15.60 15.70 58,513 -0.01(-0.09%)
Oct 08, 2009 15.68 15.87 15.65 15.71 484,384 +0.13(+0.84%)
Oct 07, 2009 15.64 15.64 15.52 15.58 149,617 -0.05(-0.32%)
Oct 06, 2009 15.57 15.73 15.51 15.63 146,410 +0.23(+1.51%)
Oct 05, 2009 15.26 15.44 15.22 15.40 103,970 +0.17(+1.09%)
Oct 02, 2009 15.18 15.30 14.99 15.24 151,183 -0.13(-0.85%)
Oct 01, 2009 15.57 15.57 15.29 15.37 133,909 -0.38(-2.44%)
Sep 30, 2009 15.65 15.77 15.48 15.75 161,798 +0.11(+0.70%)
Sep 29, 2009 15.61 15.66 15.53 15.64 171,232 -0.01(-0.09%)
Sep 28, 2009 15.53 15.74 15.53 15.66 94,673 +0.16(+1.03%)
Sep 25, 2009 15.62 15.63 15.45 15.50 249,935 -0.17(-1.06%)
Sep 24, 2009 15.95 15.95 15.52 15.66 192,584 -0.19(-1.19%)
Sep 23, 2009 15.98 16.11 15.85 15.85 79,949 -0.12(-0.73%)
Sep 22, 2009 16.00 16.03 15.89 15.97 311,151 +0.20(+1.24%)
Sep 21, 2009 15.59 15.89 15.41 15.77 153,206 -0.09(-0.55%)
Sep 18, 2009 15.84 15.91 15.74 15.86 121,642 +0.07(+0.46%)
Sep 17, 2009 15.76 15.82 15.67 15.79 218,321 +0.10(+0.65%)
Sep 16, 2009 15.70 15.84 15.63 15.68 77,261 +0.09(+0.60%)
Sep 15, 2009 15.47 15.59 15.33 15.59 439,968 -0.01(-0.09%)
Sep 14, 2009 15.44 15.60 15.36 15.60 274,956 +0.13(+0.84%)
Sep 11, 2009 15.52 15.53 15.38 15.47 87,913 -0.01(-0.09%)
Sep 10, 2009 15.27 15.50 15.17 15.49 114,917 +0.18(+1.18%)
Sep 09, 2009 15.28 15.37 15.21 15.31 149,507 +0.07(+0.48%)
Sep 08, 2009 15.16 15.26 15.08 15.24 201,727 +0.39(+2.64%)
Sep 04, 2009 14.68 14.94 14.60 14.84 121,233 +0.17(+1.14%)
Sep 03, 2009 14.67 14.73 14.58 14.68 284,657 +0.04(+0.30%)
Sep 02, 2009 14.47 14.72 14.47 14.63 129,052 -0.07(-0.49%)
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.