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 31, 2009 14.96 15.08 14.90 15.07 89,436 +0.09(+0.58%)
Aug 28, 2009 15.14 15.19 14.96 14.98 58,290 -0.06(-0.39%)
Aug 27, 2009 14.81 15.10 14.68 15.04 180,601 +0.15(+1.02%)
Aug 26, 2009 14.91 14.92 14.76 14.89 123,514 -0.10(-0.68%)
Aug 25, 2009 15.02 15.09 14.95 14.99 827,729 +0.09(+0.63%)
Aug 24, 2009 14.93 15.00 14.83 14.89 150,705 +0.04(+0.24%)
Aug 21, 2009 14.81 14.94 14.77 14.86 191,763 +0.27(+1.84%)
Aug 20, 2009 14.44 14.63 14.44 14.59 130,770 +0.12(+0.85%)
Aug 19, 2009 14.10 14.54 14.10 14.47 117,362 +0.32(+2.26%)
Aug 18, 2009 14.01 14.21 14.01 14.15 59,437 +0.21(+1.51%)
Aug 17, 2009 14.03 14.05 13.81 13.94 164,715 -0.44(-3.03%)
Aug 14, 2009 14.39 14.43 14.25 14.37 48,072 -0.01(-0.10%)
Aug 13, 2009 14.29 14.39 14.24 14.39 126,673 +0.17(+1.17%)
Aug 12, 2009 14.05 14.30 14.05 14.22 131,178 +0.07(+0.51%)
Aug 11, 2009 14.09 14.17 14.02 14.15 188,731 +0.01(+0.10%)
Aug 10, 2009 14.16 14.23 14.06 14.13 42,333 -0.11(-0.76%)
Aug 07, 2009 14.36 14.36 14.22 14.24 107,278 -0.01(-0.10%)
Aug 06, 2009 14.41 14.43 14.21 14.26 59,014 -0.09(-0.66%)
Aug 05, 2009 14.31 14.38 14.17 14.35 241,003 +0.01(+0.10%)
Aug 04, 2009 14.22 14.42 14.22 14.34 514,169 -0.14(-1.00%)
Aug 03, 2009 14.37 14.50 14.29 14.48 124,010 +0.29(+2.04%)
Jul 31, 2009 14.00 14.31 14.00 14.19 153,399 +0.30(+2.19%)
Jul 30, 2009 13.85 13.95 13.84 13.89 83,378 +0.25(+1.81%)
Jul 29, 2009 13.78 13.79 13.57 13.64 65,059 -0.18(-1.31%)
Jul 28, 2009 13.69 13.82 13.63 13.82 80,746 -0.07(-0.47%)
Jul 27, 2009 13.79 13.89 13.70 13.89 88,217 +0.13(+0.95%)
Jul 24, 2009 13.74 13.79 13.57 13.76 602 +0.04(+0.26%)
Jul 23, 2009 13.55 13.80 13.49 13.72 92,982 +0.18(+1.34%)
Jul 22, 2009 13.44 13.57 13.39 13.54 119,110 +0.04(+0.32%)
Jul 21, 2009 13.64 13.65 13.37 13.49 298,125 -0.01(-0.05%)
Jul 20, 2009 13.51 13.53 13.39 13.50 83,924 +0.21(+1.58%)
Jul 17, 2009 13.25 13.36 13.15 13.29 125,498 +0.01(+0.05%)
Jul 16, 2009 13.19 13.35 13.11 13.28 101,645 +0.18(+1.38%)
Jul 15, 2009 12.99 13.14 12.89 13.10 82,352 +0.44(+3.43%)
Jul 14, 2009 12.73 12.73 12.57 12.67 62,292 -0.01(-0.06%)
Jul 13, 2009 12.54 12.70 12.44 12.68 106,666 +0.20(+1.63%)
Jul 10, 2009 12.40 12.49 12.35 12.47 118,910 -0.19(-1.48%)
Jul 09, 2009 12.65 12.71 12.55 12.66 174,461 +0.20(+1.62%)
Jul 08, 2009 12.54 12.58 12.33 12.46 295,905 +0.00(+0.00%)
Jul 07, 2009 12.67 12.69 12.44 12.46 164,060 -0.31(-2.44%)
Jul 06, 2009 12.46 12.78 12.46 12.77 194,510 +0.06(+0.46%)
Jul 02, 2009 12.84 12.84 12.65 12.71 186,643 -0.29(-2.23%)
Jul 01, 2009 12.91 13.12 12.91 13.00 261,692 +0.16(+1.24%)
Jun 30, 2009 12.99 12.99 12.65 12.84 116,751 -0.06(-0.45%)
Jun 29, 2009 12.87 12.97 12.83 12.90 478,226 +0.12(+0.91%)
Jun 26, 2009 12.70 12.81 12.62 12.78 100,796 +0.16(+1.26%)
Jun 25, 2009 12.50 12.70 12.46 12.62 95,881 +0.07(+0.52%)
Jun 24, 2009 12.80 12.83 12.52 12.56 101,211 -0.22(-1.76%)
Jun 23, 2009 12.69 12.82 12.64 12.78 177,373 +0.13(+1.03%)
Jun 22, 2009 12.86 12.86 12.62 12.65 100,447 -0.31(-2.40%)
Jun 19, 2009 12.97 13.09 12.95 12.97 119,526 +0.15(+1.19%)
Jun 18, 2009 12.75 12.94 12.75 12.81 62,584 +0.04(+0.28%)
Jun 17, 2009 12.74 12.91 12.64 12.78 143,074 +0.02(+0.17%)
Jun 16, 2009 13.01 13.01 12.74 12.76 292,213 -0.18(-1.40%)
Jun 15, 2009 13.05 13.13 12.84 12.94 130,687 -0.46(-3.46%)
Jun 12, 2009 13.34 13.43 13.24 13.40 115,439 +0.09(+0.71%)
Jun 11, 2009 13.30 13.48 13.29 13.31 71,203 +0.15(+1.16%)
Jun 10, 2009 13.28 13.30 13.04 13.15 126,430 +0.00(+0.00%)
Jun 09, 2009 13.04 13.20 12.99 13.15 85,989 +0.12(+0.89%)
Jun 08, 2009 12.95 13.10 12.84 13.04 139,954 +0.03(+0.22%)
Jun 05, 2009 13.27 13.28 12.92 13.01 153,728 -0.33(-2.50%)
Jun 04, 2009 13.18 13.38 13.18 13.34 112,924 +0.17(+1.27%)
Jun 03, 2009 13.20 13.23 13.03 13.18 99,240 -0.23(-1.73%)
Jun 02, 2009 13.20 13.42 13.18 13.41 414,783 -0.02(-0.16%)
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.