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 29, 2020 34.84 34.86 34.53 34.75 1,908,432 +0.19(+0.55%)
May 28, 2020 34.55 34.93 34.54 34.56 752,074 +0.47(+1.38%)
May 27, 2020 34.27 34.27 33.83 34.09 1,679,535 -0.19(-0.56%)
May 26, 2020 34.57 34.57 34.27 34.28 862,287 +0.38(+1.12%)
May 22, 2020 33.77 33.93 33.65 33.90 708,896 -0.18(-0.53%)
May 21, 2020 34.25 34.41 34.01 34.08 1,418,641 -0.28(-0.82%)
May 20, 2020 34.30 34.48 34.24 34.36 619,418 +0.58(+1.72%)
May 19, 2020 34.03 34.12 33.77 33.78 750,181 -0.18(-0.53%)
May 18, 2020 33.73 34.12 33.73 33.97 741,148 +0.84(+2.55%)
May 15, 2020 33.08 33.27 32.98 33.12 781,098 +0.03(+0.08%)
May 14, 2020 32.67 33.11 32.58 33.09 1,468,306 -0.25(-0.76%)
May 13, 2020 33.71 33.78 33.21 33.35 652,133 -0.24(-0.70%)
May 12, 2020 34.08 34.09 33.56 33.58 856,411 -0.33(-0.96%)
May 11, 2020 33.57 33.95 33.46 33.91 429,962 +0.12(+0.35%)
May 08, 2020 33.67 33.81 33.55 33.79 532,306 +0.52(+1.55%)
May 07, 2020 33.28 33.46 33.07 33.28 1,883,932 +0.31(+0.94%)
May 06, 2020 33.26 33.26 32.97 32.97 2,620,474 +0.15(+0.44%)
May 05, 2020 32.95 33.09 32.80 32.82 981,531 -0.24(-0.74%)
May 04, 2020 33.00 33.09 32.75 33.07 775,620 +0.05(+0.17%)
May 01, 2020 33.23 33.33 32.90 33.01 642,978 -0.44(-1.33%)
Apr 30, 2020 33.84 33.90 33.35 33.46 980,079 -0.49(-1.44%)
Apr 29, 2020 34.08 34.16 33.92 33.95 1,146,397 +0.05(+0.16%)
Apr 28, 2020 34.33 34.33 33.86 33.89 1,271,590 +0.18(+0.54%)
Apr 27, 2020 33.48 33.80 33.42 33.71 774,054 +0.20(+0.60%)
Apr 24, 2020 33.25 33.51 33.09 33.51 910,840 +0.67(+2.04%)
Apr 23, 2020 33.16 33.54 32.75 32.84 1,276,213 -0.50(-1.50%)
Apr 22, 2020 33.43 33.43 33.23 33.34 770,435 +0.33(+0.99%)
Apr 21, 2020 33.16 33.33 32.94 33.01 877,909 -0.56(-1.68%)
Apr 20, 2020 33.49 34.07 33.46 33.57 832,254 -0.05(-0.16%)
Apr 17, 2020 33.47 33.66 33.20 33.63 6,914,030 +0.83(+2.54%)
Apr 16, 2020 32.79 32.87 32.45 32.79 5,730,253 +0.38(+1.18%)
Apr 15, 2020 32.54 32.63 32.26 32.41 581,939 -0.89(-2.67%)
Apr 14, 2020 33.26 33.53 33.17 33.30 2,116,126 +0.70(+2.14%)
Apr 13, 2020 32.75 32.85 32.40 32.60 601,156 -0.31(-0.94%)
Apr 09, 2020 32.67 33.09 32.56 32.91 689,165 +0.19(+0.58%)
Apr 08, 2020 32.48 32.81 32.29 32.72 535,865 +0.43(+1.32%)
Apr 07, 2020 33.07 33.12 32.28 32.30 1,167,882 -0.12(-0.36%)
Apr 06, 2020 32.20 32.59 32.08 32.41 768,896 +0.90(+2.85%)
Apr 03, 2020 31.61 31.70 31.23 31.52 603,295 -0.37(-1.17%)
Apr 02, 2020 31.35 31.95 31.24 31.89 1,001,229 +0.59(+1.88%)
Apr 01, 2020 31.46 31.84 31.24 31.30 1,252,065 -0.78(-2.43%)
Mar 31, 2020 31.99 32.32 31.69 32.08 861,284 -0.31(-0.95%)
Mar 30, 2020 31.57 32.42 31.43 32.39 7,147,424 +0.83(+2.62%)
Mar 27, 2020 30.85 32.09 30.83 31.56 5,686,496 -0.47(-1.47%)
Mar 26, 2020 30.74 32.12 30.74 32.03 1,362,033 +1.34(+4.38%)
Mar 25, 2020 29.99 31.33 29.63 30.69 1,357,850 +0.98(+3.30%)
Mar 24, 2020 29.51 29.95 29.14 29.71 1,273,303 +2.03(+7.34%)
Mar 23, 2020 28.37 28.73 27.51 27.68 773,623 -0.68(-2.40%)
Mar 20, 2020 29.48 29.83 28.33 28.36 1,881,646 -1.12(-3.82%)
Mar 19, 2020 28.69 30.17 28.56 29.48 1,129,306 +1.03(+3.64%)
Mar 18, 2020 28.09 29.05 27.71 28.45 1,299,167 -1.03(-3.51%)
Mar 17, 2020 28.49 29.70 28.09 29.48 1,074,982 +1.32(+4.67%)
Mar 16, 2020 27.22 29.33 26.81 28.17 1,765,827 -3.03(-9.71%)
Mar 13, 2020 31.13 31.24 29.08 31.20 1,565,062 +2.25(+7.77%)
Mar 12, 2020 30.21 30.40 28.69 28.95 1,765,458 -3.40(-10.52%)
Mar 11, 2020 33.34 33.43 32.11 32.35 1,130,910 -1.69(-4.96%)
Mar 10, 2020 34.06 34.13 32.87 34.04 3,012,374 +1.32(+4.02%)
Mar 09, 2020 33.33 33.84 32.53 32.72 1,767,001 -2.35(-6.70%)
Mar 06, 2020 34.93 35.24 34.67 35.07 895,077 -0.44(-1.23%)
Mar 05, 2020 35.54 35.88 35.27 35.51 1,862,483 -1.09(-2.97%)
Mar 04, 2020 36.04 36.60 35.71 36.60 1,008,691 +1.40(+3.97%)
Mar 03, 2020 35.97 36.25 34.96 35.20 881,599 +0.11(+0.31%)
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.