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 (%)
Aug 29, 2008 16.75 16.85 16.62 16.62 100,350 -0.09(-0.52%)
Aug 28, 2008 16.74 16.81 16.63 16.71 81,386 +0.22(+1.32%)
Aug 27, 2008 16.33 16.51 16.31 16.49 461,045 +0.10(+0.62%)
Aug 26, 2008 16.26 16.47 16.26 16.39 410,211 +0.07(+0.45%)
Aug 25, 2008 16.44 16.53 16.26 16.31 544,616 -0.13(-0.79%)
Aug 22, 2008 16.42 16.47 16.36 16.44 317,513 +0.04(+0.27%)
Aug 21, 2008 16.37 16.47 16.34 16.40 165,355 -0.02(-0.13%)
Aug 20, 2008 16.41 16.47 16.27 16.42 212,100 -0.12(-0.70%)
Aug 19, 2008 16.52 16.56 16.46 16.54 255,967 -0.12(-0.70%)
Aug 18, 2008 16.73 16.81 16.58 16.65 423,833 -0.10(-0.61%)
Aug 15, 2008 16.84 16.84 16.69 16.76 0 +0.00(+0.00%)
Aug 14, 2008 16.73 16.86 16.69 16.76 95,431 -0.15(-0.86%)
Aug 13, 2008 16.85 16.97 16.79 16.90 90,530 -0.09(-0.56%)
Aug 12, 2008 17.05 17.11 16.97 17.00 103,546 -0.12(-0.72%)
Aug 11, 2008 17.14 17.28 17.08 17.12 106,300 -0.08(-0.46%)
Aug 08, 2008 16.98 17.23 16.91 17.20 189,543 +0.12(+0.68%)
Aug 07, 2008 17.24 17.25 17.05 17.08 205,425 -0.26(-1.51%)
Aug 06, 2008 17.22 17.37 17.16 17.34 141,918 -0.05(-0.29%)
Aug 05, 2008 17.25 17.39 17.21 17.39 816,533 +0.20(+1.18%)
Aug 04, 2008 17.14 17.25 17.13 17.19 367,607 +0.17(+1.02%)
Aug 01, 2008 17.26 17.26 16.95 17.02 1,588,365 -0.15(-0.89%)
Jul 31, 2008 17.26 17.34 17.17 17.17 172,320 -0.08(-0.49%)
Jul 30, 2008 17.13 17.26 17.09 17.25 110,781 +0.16(+0.96%)
Jul 29, 2008 17.09 17.12 16.90 17.09 77,544 +0.21(+1.25%)
Jul 28, 2008 17.22 17.22 16.88 16.88 250,890 -0.22(-1.27%)
Jul 25, 2008 17.05 17.16 17.05 17.10 58,344 +0.01(+0.04%)
Jul 24, 2008 17.37 17.37 17.08 17.09 70,574 -0.10(-0.59%)
Jul 23, 2008 17.25 17.28 17.16 17.19 63,645 +0.03(+0.17%)
Jul 22, 2008 17.00 17.16 16.91 17.16 542,735 +0.15(+0.85%)
Jul 21, 2008 17.09 17.09 16.97 17.02 84,679 +0.07(+0.39%)
Jul 18, 2008 16.94 16.97 16.87 16.95 111,586 +0.06(+0.34%)
Jul 17, 2008 16.91 17.00 16.81 16.89 156,712 +0.20(+1.22%)
Jul 16, 2008 16.39 16.69 16.29 16.69 509,366 +0.22(+1.37%)
Jul 15, 2008 16.50 16.65 16.40 16.47 240,277 -0.11(-0.66%)
Jul 14, 2008 16.76 16.79 16.55 16.57 132,126 -0.04(-0.22%)
Jul 11, 2008 16.65 16.76 16.54 16.61 218,842 -0.23(-1.38%)
Jul 10, 2008 16.76 16.88 16.70 16.84 296,836 +0.11(+0.65%)
Jul 09, 2008 17.05 17.09 16.71 16.73 599,625 -0.10(-0.60%)
Jul 08, 2008 16.75 16.86 16.64 16.84 191,696 +0.11(+0.65%)
Jul 07, 2008 16.68 16.84 16.58 16.73 223,376 -0.15(-0.90%)
Jul 04, 2008 17.02 17.05 16.81 16.88 573,636 +0.00(+0.00%)
Jul 03, 2008 17.02 17.05 16.81 16.88 573,636 -0.09(-0.51%)
Jul 02, 2008 17.23 17.25 16.93 16.97 308,010 -0.18(-1.06%)
Jul 01, 2008 17.12 17.19 16.94 17.15 398,837 -0.12(-0.67%)
Jun 30, 2008 17.42 17.43 17.25 17.26 1,199,825 +0.09(+0.55%)
Jun 27, 2008 17.21 17.27 17.08 17.17 105,048 +0.00(+0.00%)
Jun 26, 2008 17.35 17.36 17.17 17.17 101,992 -0.23(-1.29%)
Jun 25, 2008 17.24 17.53 17.23 17.39 152,387 -0.13(-0.75%)
Jun 24, 2008 17.49 17.67 17.45 17.53 107,588 +0.07(+0.42%)
Jun 23, 2008 17.56 17.63 17.42 17.45 81,736 -0.28(-1.60%)
Jun 20, 2008 17.84 17.87 17.67 17.74 112,424 -0.25(-1.37%)
Jun 19, 2008 17.89 18.10 17.82 17.98 186,360 -0.12(-0.64%)
Jun 18, 2008 17.92 18.11 17.90 18.10 185,828 +0.04(+0.20%)
Jun 17, 2008 18.21 18.24 18.06 18.06 97,569 -0.04(-0.20%)
Jun 16, 2008 17.99 18.15 17.98 18.10 80,380 +0.05(+0.28%)
Jun 13, 2008 17.92 18.10 17.92 18.05 104,179 +0.04(+0.24%)
Jun 12, 2008 18.00 18.09 17.93 18.00 152,479 -0.05(-0.28%)
Jun 11, 2008 18.20 18.26 18.01 18.06 4,961,741 -0.20(-1.07%)
Jun 10, 2008 18.29 18.37 18.18 18.25 133,165 -0.32(-1.72%)
Jun 09, 2008 18.75 18.80 18.52 18.57 256,380 -0.17(-0.93%)
Jun 06, 2008 18.80 18.91 18.72 18.74 152,262 -0.36(-1.89%)
Jun 05, 2008 18.93 19.14 18.89 19.11 105,312 +0.35(+1.88%)
Jun 04, 2008 18.77 18.82 18.66 18.75 287,187 -0.08(-0.42%)
Jun 03, 2008 18.93 18.94 18.80 18.83 115,519 -0.12(-0.61%)
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.