Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

48.77 -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.26 12.26 12.11 12.20 34,863 -0.12(-1.00%)
May 27, 2005 12.23 12.32 12.23 12.32 15,157 +0.04(+0.30%)
May 26, 2005 12.29 12.33 12.24 12.29 20,118 -0.02(-0.18%)
May 25, 2005 12.35 12.35 12.24 12.31 18,051 +0.11(+0.89%)
May 24, 2005 12.26 12.30 12.18 12.20 56,773 -0.01(-0.06%)
May 23, 2005 12.07 12.22 12.07 12.21 31,004 +0.04(+0.30%)
May 20, 2005 12.16 12.21 12.08 12.17 41,202 -0.05(-0.42%)
May 19, 2005 12.26 12.29 12.17 12.22 21,910 -0.07(-0.53%)
May 18, 2005 12.18 12.29 12.12 12.29 103,487 +0.19(+1.56%)
May 17, 2005 12.02 12.15 12.02 12.10 36,241 -0.09(-0.71%)
May 16, 2005 12.10 12.22 12.02 12.18 12,815 +0.16(+1.33%)
May 13, 2005 12.00 12.11 11.97 12.02 50,296 -0.12(-1.01%)
May 12, 2005 12.21 12.21 12.05 12.15 70,691 -0.01(-0.06%)
May 11, 2005 12.15 12.19 12.10 12.16 53,466 +0.04(+0.30%)
May 10, 2005 12.31 12.31 12.10 12.12 50,296 -0.18(-1.47%)
May 09, 2005 12.32 12.35 12.24 12.30 49,470 -0.04(-0.29%)
May 06, 2005 12.37 12.39 12.30 12.34 139,177 -0.10(-0.82%)
May 05, 2005 12.44 12.49 12.38 12.44 114,236 +0.01(+0.12%)
May 04, 2005 12.32 12.43 12.22 12.42 109,550 +0.21(+1.72%)
May 03, 2005 12.24 12.25 12.16 12.21 93,290 +0.01(+0.12%)
May 02, 2005 12.18 12.23 12.13 12.20 11,575 +0.04(+0.36%)
Apr 29, 2005 12.19 12.24 12.13 12.16 23,839 +0.06(+0.48%)
Apr 28, 2005 12.16 12.18 12.05 12.10 42,442 -0.09(-0.74%)
Apr 27, 2005 12.14 12.22 12.09 12.19 24,390 -0.07(-0.56%)
Apr 26, 2005 12.34 12.34 12.26 12.26 30,040 -0.05(-0.41%)
Apr 25, 2005 12.34 12.34 12.25 12.31 33,760 +0.01(+0.06%)
Apr 22, 2005 12.45 12.47 12.30 12.30 39,961 -0.12(-0.99%)
Apr 21, 2005 12.35 12.42 12.34 12.42 310,600 +0.09(+0.76%)
Apr 20, 2005 12.42 12.45 12.33 12.33 81,990 -0.16(-1.28%)
Apr 19, 2005 12.47 12.52 12.44 12.49 110,377 +0.19(+1.53%)
Apr 18, 2005 12.30 12.33 12.20 12.30 13,228 +0.06(+0.47%)
Apr 15, 2005 12.35 12.37 12.23 12.24 40,099 -0.07(-0.59%)
Apr 14, 2005 12.25 12.31 12.24 12.31 15,984 -0.02(-0.14%)
Apr 13, 2005 10.89 12.37 10.89 12.33 36,654 -0.17(-1.37%)
Apr 12, 2005 12.28 12.51 12.27 12.50 35,138 +0.08(+0.64%)
Apr 11, 2005 12.45 12.47 12.39 12.42 39,686 +0.04(+0.35%)
Apr 08, 2005 12.39 12.44 12.34 12.38 15,020 +0.09(+0.77%)
Apr 07, 2005 12.23 12.42 12.23 12.29 134,492 +0.00(+0.00%)
Apr 06, 2005 12.32 12.36 12.24 12.29 64,352 +0.09(+0.77%)
Apr 05, 2005 12.44 12.44 12.08 12.19 50,985 +0.01(+0.06%)
Apr 04, 2005 12.10 12.19 12.08 12.18 16,260 -0.03(-0.24%)
Apr 01, 2005 12.34 12.37 12.16 12.21 23,563 -0.03(-0.24%)
Mar 31, 2005 12.37 12.39 12.24 12.24 23,563 -0.05(-0.41%)
Mar 30, 2005 12.20 12.30 12.20 12.29 15,571 +0.14(+1.13%)
Mar 29, 2005 12.19 12.22 12.14 12.16 34,036 -0.08(-0.65%)
Mar 28, 2005 12.26 12.28 12.16 12.24 23,839 +0.03(+0.24%)
Mar 24, 2005 12.18 12.33 12.18 12.21 46,714 +0.00(+0.00%)
Mar 23, 2005 12.28 12.29 12.16 12.21 34,174 -0.05(-0.41%)
Mar 22, 2005 12.37 12.50 12.16 12.26 73,585 -0.15(-1.23%)
Mar 21, 2005 12.59 12.59 12.37 12.41 45,749 -0.18(-1.44%)
Mar 18, 2005 12.59 12.64 12.52 12.59 56,773 -0.12(-0.97%)
Mar 17, 2005 12.72 12.77 12.66 12.71 64,765 -0.12(-0.96%)
Mar 16, 2005 12.88 12.88 12.75 12.84 19,843 +0.08(+0.63%)
Mar 15, 2005 12.92 12.92 12.74 12.76 17,500 +0.01(+0.06%)
Mar 14, 2005 12.86 12.87 12.72 12.75 59,391 -0.12(-0.96%)
Mar 11, 2005 12.79 12.92 12.79 12.87 44,509 +0.07(+0.51%)
Mar 10, 2005 12.82 12.85 12.74 12.81 23,012 +0.05(+0.40%)
Mar 09, 2005 13.13 13.13 12.72 12.76 21,772 -0.05(-0.40%)
Mar 08, 2005 12.80 12.87 12.76 12.81 40,513 +0.03(+0.23%)
Mar 07, 2005 12.82 12.82 12.66 12.78 45,611 -0.08(-0.62%)
Mar 04, 2005 12.81 12.87 12.61 12.86 39,686 +0.20(+1.55%)
Mar 03, 2005 12.74 12.74 12.58 12.66 165,497 -0.01(-0.11%)
Mar 02, 2005 12.72 12.76 12.61 12.68 76,892 -0.16(-1.24%)
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.