Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.70 19.72 19.62 19.71 197,742 +0.09(+0.44%)
May 30, 2007 19.42 19.63 19.36 19.62 122,090 +0.08(+0.41%)
May 29, 2007 19.59 19.63 19.46 19.54 165,773 +0.01(+0.07%)
May 25, 2007 19.54 19.54 19.43 19.53 57,875 +0.15(+0.75%)
May 24, 2007 19.43 19.59 19.28 19.38 206,148 -0.17(-0.89%)
May 23, 2007 19.65 19.67 19.50 19.56 154,060 +0.09(+0.48%)
May 22, 2007 19.54 19.54 19.43 19.46 156,816 -0.03(-0.15%)
May 21, 2007 19.59 19.61 19.48 19.49 168,804 -0.17(-0.89%)
May 18, 2007 19.54 19.69 19.50 19.67 148,686 +0.22(+1.12%)
May 17, 2007 19.48 19.58 19.40 19.45 471,826 -0.21(-1.07%)
May 16, 2007 19.66 19.66 19.48 19.66 215,105 +0.14(+0.71%)
May 15, 2007 19.51 19.75 19.51 19.52 151,304 -0.14(-0.70%)
May 14, 2007 19.67 19.72 19.50 19.66 155,162 -0.01(-0.07%)
May 11, 2007 19.47 19.67 19.47 19.67 97,148 +0.29(+1.50%)
May 10, 2007 19.63 19.69 19.36 19.38 148,272 -0.25(-1.26%)
May 09, 2007 19.65 19.70 19.42 19.63 160,950 +0.06(+0.30%)
May 08, 2007 19.59 19.62 19.44 19.57 219,101 -0.28(-1.39%)
May 07, 2007 19.82 19.85 19.74 19.85 106,932 +0.04(+0.18%)
May 04, 2007 19.74 19.84 19.72 19.81 213,727 +0.20(+1.00%)
May 03, 2007 19.62 19.65 19.55 19.62 205,735 -0.16(-0.81%)
May 02, 2007 19.63 19.79 19.60 19.78 172,801 +0.12(+0.59%)
May 01, 2007 19.78 19.81 19.60 19.66 121,126 -0.07(-0.33%)
Apr 30, 2007 19.82 19.85 19.68 19.72 173,903 -0.12(-0.62%)
Apr 27, 2007 19.85 19.88 19.74 19.85 111,342 -0.04(-0.22%)
Apr 26, 2007 19.85 19.94 19.76 19.89 119,472 -0.04(-0.22%)
Apr 25, 2007 19.83 19.93 19.78 19.93 126,500 +0.22(+1.10%)
Apr 24, 2007 19.72 19.75 19.64 19.72 113,822 +0.02(+0.11%)
Apr 23, 2007 19.65 19.74 19.59 19.70 109,826 -0.04(-0.18%)
Apr 20, 2007 19.62 19.73 19.59 19.73 138,902 +0.27(+1.38%)
Apr 19, 2007 19.40 19.52 19.33 19.46 128,705 -0.01(-0.07%)
Apr 18, 2007 19.38 19.54 19.38 19.48 185,340 +0.17(+0.86%)
Apr 17, 2007 19.35 19.37 19.25 19.31 160,261 -0.02(-0.11%)
Apr 16, 2007 19.30 19.40 19.23 19.33 378,260 +0.19(+0.99%)
Apr 13, 2007 19.19 19.19 19.04 19.14 86,262 +0.12(+0.61%)
Apr 12, 2007 18.90 19.03 18.85 19.03 118,507 +0.12(+0.61%)
Apr 11, 2007 18.99 18.99 18.85 18.91 441,373 -0.10(-0.53%)
Apr 10, 2007 18.94 19.01 18.90 19.01 597,086 +0.16(+0.85%)
Apr 09, 2007 18.92 19.00 18.85 18.85 245,972 -0.12(-0.61%)
Apr 05, 2007 18.87 18.98 18.85 18.97 228,334 +0.21(+1.12%)
Apr 04, 2007 18.74 18.81 18.69 18.76 84,471 +0.01(+0.08%)
Apr 03, 2007 18.71 18.82 18.68 18.74 308,120 +0.13(+0.70%)
Apr 02, 2007 18.57 18.65 18.45 18.61 424,974 +0.12(+0.67%)
Mar 30, 2007 18.58 18.72 18.45 18.49 1,325,497 -0.11(-0.58%)
Mar 29, 2007 18.48 18.61 18.48 18.60 137,662 +0.18(+0.98%)
Mar 28, 2007 18.46 18.54 18.40 18.42 137,662 -0.25(-1.32%)
Mar 27, 2007 18.67 18.74 18.45 18.66 130,909 -0.12(-0.66%)
Mar 26, 2007 18.73 18.81 18.63 18.79 278,631 +0.00(+0.00%)
Mar 23, 2007 18.92 18.92 18.73 18.79 81,990 +0.04(+0.23%)
Mar 22, 2007 18.86 18.89 18.70 18.74 218,826 -0.14(-0.73%)
Mar 21, 2007 18.57 18.89 18.47 18.88 303,710 +0.35(+1.88%)
Mar 20, 2007 18.32 18.53 18.24 18.53 172,249 +0.22(+1.23%)
Mar 19, 2007 18.28 18.36 18.24 18.31 83,644 +0.16(+0.88%)
Mar 16, 2007 18.14 18.24 18.09 18.15 200,223 +0.15(+0.85%)
Mar 15, 2007 17.98 18.08 17.86 18.00 302,884 -0.02(-0.12%)
Mar 14, 2007 18.06 18.06 17.74 18.02 532,045 -0.04(-0.24%)
Mar 13, 2007 18.37 18.41 18.03 18.06 204,357 -0.30(-1.66%)
Mar 12, 2007 18.24 18.37 18.23 18.37 144,414 +0.14(+0.76%)
Mar 09, 2007 18.21 18.29 18.15 18.23 316,939 -0.09(-0.52%)
Mar 08, 2007 18.29 18.36 18.23 18.32 220,893 +0.11(+0.60%)
Mar 07, 2007 18.18 18.35 18.10 18.21 225,302 +0.18(+1.01%)
Mar 06, 2007 17.89 18.10 17.82 18.03 392,178 +0.39(+2.22%)
Mar 05, 2007 17.66 17.84 17.54 17.64 444,129 -0.26(-1.46%)
Mar 02, 2007 18.04 18.09 17.88 17.90 450,192 -0.01(-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.