Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

52.48 +0.15 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.30 22.41 22.23 22.23 551,259 +0.01(+0.03%)
Feb 27, 2013 22.05 22.25 22.05 22.23 254,780 +0.21(+0.95%)
Feb 26, 2013 22.13 22.16 21.95 22.02 450,027 +0.07(+0.32%)
Feb 25, 2013 22.40 22.43 21.93 21.95 532,106 -0.38(-1.70%)
Feb 22, 2013 22.19 22.33 22.16 22.33 736,029 +0.21(+0.94%)
Feb 21, 2013 22.15 22.18 22.03 22.12 540,102 -0.32(-1.41%)
Feb 20, 2013 22.65 22.65 22.42 22.43 495,407 -0.07(-0.31%)
Feb 19, 2013 22.42 22.53 22.39 22.50 656,677 +0.20(+0.90%)
Feb 15, 2013 22.37 22.37 22.23 22.30 232,076 -0.01(-0.03%)
Feb 14, 2013 22.18 22.32 22.15 22.31 382,845 -0.05(-0.21%)
Feb 13, 2013 22.37 22.41 22.30 22.36 356,251 +0.19(+0.84%)
Feb 12, 2013 22.13 22.23 22.12 22.17 358,743 +0.08(+0.35%)
Feb 11, 2013 22.12 22.14 22.05 22.09 528,043 +0.01(+0.03%)
Feb 08, 2013 22.06 22.12 22.04 22.09 330,723 +0.16(+0.74%)
Feb 07, 2013 22.14 22.15 21.84 21.92 899,895 -0.41(-1.83%)
Feb 06, 2013 22.16 22.34 22.15 22.33 764,749 +0.20(+0.90%)
Feb 04, 2013 22.24 22.27 22.11 22.13 2,203,409 -0.28(-1.24%)
Feb 01, 2013 22.50 22.54 22.41 22.41 1,669,054 +0.22(+1.01%)
Jan 31, 2013 22.17 22.29 22.14 22.19 537,797 +0.01(+0.03%)
Jan 30, 2013 22.09 22.24 22.07 22.18 640,213 +0.02(+0.10%)
Jan 29, 2013 22.12 22.18 22.09 22.16 362,692 +0.06(+0.28%)
Jan 28, 2013 22.11 22.11 22.02 22.09 326,259 +0.01(+0.03%)
Jan 25, 2013 22.02 22.11 22.01 22.09 702,956 +0.12(+0.56%)
Jan 24, 2013 21.87 21.98 21.86 21.96 563,073 +0.14(+0.64%)
Jan 23, 2013 21.77 21.84 21.72 21.82 1,385,205 +0.22(+1.04%)
Jan 22, 2013 21.56 21.60 21.49 21.60 567,915 -0.05(-0.25%)
Jan 18, 2013 21.66 21.72 21.57 21.65 291,511 -0.13(-0.60%)
Jan 17, 2013 21.68 21.84 21.62 21.79 366,574 +0.29(+1.37%)
Jan 16, 2013 21.49 21.58 21.45 21.49 425,062 +0.01(+0.04%)
Jan 15, 2013 21.37 21.53 21.34 21.48 196,506 -0.02(-0.07%)
Jan 14, 2013 21.51 21.56 21.47 21.50 467,866 -0.10(-0.47%)
Jan 11, 2013 21.60 21.65 21.54 21.60 444,113 +0.09(+0.43%)
Jan 10, 2013 21.38 21.54 21.38 21.51 280,278 +0.29(+1.35%)
Jan 09, 2013 21.07 21.23 21.07 21.22 965,373 +0.19(+0.88%)
Jan 08, 2013 21.05 21.08 20.98 21.04 1,006,709 -0.01(-0.04%)
Jan 07, 2013 20.95 21.05 20.91 21.04 414,976 +0.00(+0.00%)
Jan 04, 2013 20.86 21.07 20.83 21.04 1,250,900 +0.23(+1.11%)
Jan 03, 2013 20.83 20.96 20.79 20.81 1,524,206 -0.24(-1.14%)
Jan 02, 2013 20.95 21.07 20.88 21.05 1,598,277 +0.33(+1.60%)
Dec 31, 2012 20.53 20.73 20.50 20.72 678,514 +0.21(+1.02%)
Dec 28, 2012 20.64 20.66 20.48 20.51 792,167 -0.17(-0.82%)
Dec 27, 2012 20.80 20.80 20.59 20.68 179,300 -0.02(-0.07%)
Dec 26, 2012 20.73 20.76 20.61 20.70 307,519 +0.05(+0.26%)
Dec 24, 2012 20.67 20.75 20.62 20.64 263,997 -0.07(-0.34%)
Dec 21, 2012 20.62 20.71 20.59 20.71 331,202 -0.12(-0.59%)
Dec 20, 2012 20.89 20.90 20.76 20.83 211,140 -0.02(-0.11%)
Dec 19, 2012 21.02 21.05 20.83 20.86 368,562 +0.06(+0.30%)
Dec 18, 2012 20.71 20.84 20.70 20.80 1,011,704 +0.15(+0.75%)
Dec 17, 2012 20.57 20.66 20.57 20.64 434,912 +0.05(+0.26%)
Dec 14, 2012 20.51 20.66 20.49 20.59 230,415 +0.04(+0.19%)
Dec 13, 2012 20.55 20.60 20.49 20.55 485,902 -0.02(-0.11%)
Dec 12, 2012 20.56 20.93 20.50 20.57 344,002 +0.05(+0.27%)
Dec 11, 2012 20.49 20.56 20.48 20.52 596,504 +0.09(+0.42%)
Dec 10, 2012 20.38 20.46 20.36 20.43 183,836 +0.07(+0.34%)
Dec 07, 2012 20.35 20.39 20.29 20.36 182,267 +0.02(+0.11%)
Dec 06, 2012 20.40 20.41 20.30 20.34 390,015 +0.02(+0.08%)
Dec 05, 2012 20.25 20.40 20.25 20.32 267,580 +0.02(+0.08%)
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.