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 (%)
Feb 28, 2005 12.50 12.50 12.39 12.50 80,669 +0.11(+0.92%)
Feb 25, 2005 12.34 12.39 12.23 12.39 89,116 +0.09(+0.75%)
Feb 24, 2005 12.25 12.30 12.18 12.30 184,991 +0.08(+0.64%)
Feb 23, 2005 12.27 12.29 12.12 12.22 105,870 +0.07(+0.58%)
Feb 22, 2005 12.25 12.25 12.15 12.15 66,450 +0.03(+0.23%)
Feb 18, 2005 12.12 12.17 12.09 12.12 49,556 +0.09(+0.77%)
Feb 17, 2005 12.11 12.11 12.00 12.03 71,941 -0.02(-0.18%)
Feb 16, 2005 12.02 12.05 11.97 12.05 16,190 +0.00(+0.00%)
Feb 15, 2005 12.03 12.05 11.98 12.05 34,351 +0.09(+0.71%)
Feb 14, 2005 11.88 11.96 11.88 11.96 80,951 +0.10(+0.84%)
Feb 11, 2005 11.78 11.86 11.78 11.86 7,320 +0.01(+0.06%)
Feb 10, 2005 11.76 11.86 11.75 11.86 33,084 +0.18(+1.52%)
Feb 09, 2005 11.70 11.73 11.61 11.68 84,189 +0.04(+0.30%)
Feb 08, 2005 11.60 11.70 11.58 11.64 27,453 +0.00(+0.00%)
Feb 07, 2005 11.77 11.77 11.56 11.64 58,988 -0.10(-0.85%)
Feb 04, 2005 11.83 11.83 11.68 11.74 41,672 +0.04(+0.36%)
Feb 03, 2005 11.71 11.71 11.65 11.70 31,817 -0.09(-0.72%)
Feb 02, 2005 11.83 11.83 11.65 11.78 60,678 +0.00(+0.00%)
Feb 01, 2005 11.76 11.79 11.68 11.78 52,090 +0.02(+0.18%)
Jan 31, 2005 11.68 11.81 11.66 11.76 45,473 +0.03(+0.24%)
Jan 28, 2005 11.71 11.75 11.66 11.73 74,897 -0.11(-0.90%)
Jan 27, 2005 11.66 11.84 11.66 11.84 29,424 +0.00(+0.00%)
Jan 26, 2005 11.73 11.85 11.70 11.84 26,467 +0.15(+1.28%)
Jan 25, 2005 11.71 11.82 11.66 11.69 28,579 -0.03(-0.24%)
Jan 24, 2005 11.73 11.83 11.71 11.72 31,817 -0.01(-0.12%)
Jan 21, 2005 11.74 11.78 11.67 11.73 64,901 +0.09(+0.79%)
Jan 20, 2005 11.62 11.74 11.62 11.64 34,773 -0.08(-0.67%)
Jan 19, 2005 11.92 11.94 11.71 11.72 25,200 -0.12(-1.02%)
Jan 18, 2005 11.65 11.84 11.65 11.84 83,626 +0.02(+0.18%)
Jan 14, 2005 11.77 11.82 11.72 11.82 22,807 +0.13(+1.16%)
Jan 13, 2005 11.83 11.83 11.65 11.68 51,386 -0.12(-1.02%)
Jan 12, 2005 11.83 11.83 11.74 11.81 82,077 +0.16(+1.34%)
Jan 11, 2005 11.78 11.78 11.65 11.65 41,249 -0.04(-0.36%)
Jan 10, 2005 11.78 11.78 11.68 11.69 58,707 +0.08(+0.67%)
Jan 07, 2005 11.85 11.85 11.61 11.61 49,274 -0.23(-1.92%)
Jan 06, 2005 11.86 11.90 11.79 11.84 30,691 +0.01(+0.12%)
Jan 05, 2005 11.93 11.93 11.82 11.83 62,367 +0.00(+0.00%)
Jan 04, 2005 12.00 12.14 11.81 11.83 44,628 -0.38(-3.14%)
Jan 03, 2005 12.25 12.27 12.16 12.21 19,709 -0.01(-0.06%)
Dec 31, 2004 12.16 12.24 12.16 12.22 11,825 +0.04(+0.35%)
Dec 30, 2004 12.25 12.26 12.15 12.17 14,360 -0.06(-0.46%)
Dec 29, 2004 12.26 12.26 12.05 12.23 41,109 -0.02(-0.17%)
Dec 28, 2004 12.18 12.27 12.13 12.25 31,395 +0.11(+0.88%)
Dec 27, 2004 12.08 12.15 12.08 12.15 44,065 +0.21(+1.79%)
Dec 23, 2004 12.03 12.04 11.92 11.93 53,498 -0.13(-1.06%)
Dec 22, 2004 12.00 12.10 11.90 12.06 59,833 +0.00(+0.00%)
Dec 21, 2004 11.97 12.06 11.88 12.06 82,359 +0.02(+0.18%)
Dec 20, 2004 12.00 12.08 11.88 12.04 29,987 +0.21(+1.80%)
Dec 17, 2004 11.92 11.95 11.74 11.83 36,744 -0.09(-0.77%)
Dec 16, 2004 11.83 12.00 11.83 11.92 16,190 -0.06(-0.53%)
Dec 15, 2004 12.03 12.08 11.92 11.98 34,492 +0.13(+1.14%)
Dec 14, 2004 11.83 11.87 11.78 11.85 128,395 +0.02(+0.18%)
Dec 13, 2004 11.81 11.83 11.77 11.83 14,219 +0.11(+0.91%)
Dec 10, 2004 11.76 11.76 11.70 11.72 7,743 -0.11(-0.96%)
Dec 09, 2004 11.74 11.85 11.66 11.83 21,399 +0.11(+0.91%)
Dec 08, 2004 11.76 11.76 11.66 11.73 17,457 -0.08(-0.66%)
Dec 07, 2004 11.93 11.93 11.78 11.81 27,171 +0.04(+0.36%)
Dec 06, 2004 11.80 11.89 11.74 11.76 40,405 -0.17(-1.43%)
Dec 03, 2004 11.71 11.95 11.71 11.93 51,245 +0.13(+1.14%)
Dec 02, 2004 11.79 11.88 11.71 11.80 19,569 -0.03(-0.24%)
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.