Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.76 46.87 46.67 46.43 4,266,696 -0.13(-0.28%)
Nov 29, 2021 46.58 46.70 46.40 46.57 1,442,203 +0.18(+0.39%)
Nov 26, 2021 46.65 46.74 46.29 46.39 1,854,351 -0.27(-0.58%)
Nov 24, 2021 46.33 46.70 46.32 46.66 1,108,524 -0.05(-0.10%)
Nov 23, 2021 46.81 46.95 46.58 46.71 1,074,573 -0.43(-0.92%)
Nov 22, 2021 47.53 47.59 47.13 47.14 1,072,793 -0.48(-1.01%)
Nov 19, 2021 47.93 47.99 47.58 47.62 909,214 -0.37(-0.76%)
Nov 18, 2021 47.88 48.01 47.98 47.99 1,523,681 +0.06(+0.12%)
Nov 17, 2021 47.76 47.97 47.74 47.93 1,801,865 +0.30(+0.63%)
Nov 16, 2021 47.77 47.85 47.62 47.63 1,678,120 -0.17(-0.35%)
Nov 15, 2021 48.08 48.12 47.77 47.80 1,149,777 -0.23(-0.47%)
Nov 12, 2021 47.91 48.14 47.83 48.02 1,175,723 +0.30(+0.63%)
Nov 11, 2021 47.78 47.83 47.67 47.72 478,412 +0.10(+0.22%)
Nov 10, 2021 48.02 47.62 47.62 1,244,173 -0.53(-1.09%)
Nov 09, 2021 48.09 48.15 47.91 48.15 2,010,078 +0.30(+0.63%)
Nov 08, 2021 47.91 47.96 47.79 47.85 1,216,536 -0.03(-0.06%)
Nov 05, 2021 47.82 47.88 47.69 47.87 1,110,421 -0.31(-0.64%)
Nov 04, 2021 48.09 48.19 48.02 48.18 1,229,916 +0.10(+0.22%)
Nov 03, 2021 47.76 48.14 47.63 48.08 2,189,038 +0.55(+1.17%)
Nov 02, 2021 47.41 47.55 47.38 47.53 1,205,479 +0.04(+0.08%)
Nov 01, 2021 47.16 47.49 47.11 47.49 1,092,443 +0.63(+1.34%)
Oct 29, 2021 46.79 46.94 46.62 46.86 1,099,934 -0.21(-0.44%)
Oct 28, 2021 46.78 47.07 46.73 47.06 1,004,375 +0.65(+1.40%)
Oct 27, 2021 46.69 46.73 46.42 46.42 1,621,300 -0.08(-0.16%)
Oct 26, 2021 46.37 46.53 46.49 1,782,115 +0.30(+0.65%)
Oct 25, 2021 46.21 46.27 46.04 46.19 1,522,852 -0.39(-0.83%)
Oct 22, 2021 46.32 46.58 46.30 46.58 1,925,854 +0.25(+0.55%)
Oct 21, 2021 46.13 46.34 46.07 46.32 1,467,298 +0.21(+0.45%)
Oct 20, 2021 46.03 46.14 45.99 46.11 748,760 +0.49(+1.07%)
Oct 19, 2021 45.54 45.73 45.52 45.63 1,734,379 -0.09(-0.21%)
Oct 18, 2021 45.57 45.74 45.50 45.72 1,376,769 -0.03(-0.06%)
Oct 15, 2021 45.50 45.75 45.50 45.75 1,638,334 +0.22(+0.48%)
Oct 14, 2021 45.43 45.53 45.38 45.53 1,256,955 +0.39(+0.85%)
Oct 13, 2021 44.88 45.18 44.87 45.15 1,464,041 +0.67(+1.50%)
Oct 12, 2021 44.58 44.64 44.43 44.48 1,114,825 -0.01(-0.02%)
Oct 11, 2021 44.59 44.78 44.48 44.49 926,084 -0.30(-0.67%)
Oct 08, 2021 44.64 44.80 44.53 44.79 1,995,264 +0.23(+0.51%)
Oct 07, 2021 44.57 44.79 44.52 44.56 2,280,698 +0.39(+0.87%)
Oct 06, 2021 43.74 44.21 43.69 44.18 1,533,193 +0.13(+0.30%)
Oct 05, 2021 44.03 44.21 43.98 44.05 1,113,810 -0.12(-0.28%)
Oct 04, 2021 44.34 44.42 44.10 44.17 1,770,602 -0.01(-0.02%)
Oct 01, 2021 44.06 44.25 43.88 44.18 2,860,303 +0.38(+0.86%)
Sep 30, 2021 44.04 44.12 43.78 43.80 2,025,663 -0.19(-0.43%)
Sep 29, 2021 44.14 44.19 43.89 43.99 1,650,687 +0.15(+0.34%)
Sep 28, 2021 44.02 44.02 43.66 43.84 2,766,896 -1.01(-2.24%)
Sep 27, 2021 44.77 44.93 44.68 44.85 1,024,932 -0.43(-0.96%)
Sep 24, 2021 45.35 45.54 45.23 45.28 1,436,565 -0.61(-1.33%)
Sep 23, 2021 45.88 46.10 45.86 45.89 1,192,654 +0.42(+0.93%)
Sep 22, 2021 45.56 45.75 45.41 45.47 1,541,592 +0.11(+0.25%)
Sep 21, 2021 45.39 45.53 45.33 45.35 1,813,315 +0.47(+1.05%)
Sep 20, 2021 44.67 45.01 44.58 44.88 1,863,048 -0.63(-1.38%)
Sep 17, 2021 45.99 46.05 45.48 45.51 2,263,566 -0.78(-1.69%)
Sep 16, 2021 46.30 46.34 46.12 46.29 1,117,009 -0.06(-0.12%)
Sep 15, 2021 46.41 46.43 46.14 46.35 1,523,291 -0.19(-0.40%)
Sep 14, 2021 46.64 46.72 46.51 46.54 1,881,835 +0.06(+0.12%)
Sep 13, 2021 46.69 46.70 46.31 46.48 1,427,438 +0.04(+0.08%)
Sep 10, 2021 46.87 46.87 46.44 46.44 1,491,402 -0.24(-0.52%)
Sep 09, 2021 46.85 46.98 46.63 46.69 4,805,141 -0.07(-0.14%)
Sep 08, 2021 46.88 46.97 46.68 46.75 3,346,149 -0.61(-1.29%)
Sep 07, 2021 47.69 47.70 47.32 47.37 991,873 -0.35(-0.73%)
Sep 03, 2021 47.65 47.78 47.50 47.71 699,350 -0.19(-0.39%)
Sep 02, 2021 47.98 47.99 47.80 47.90 804,547 -0.04(-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.