Switzerland Ishares MSCI ETF (NY: EWL )

51.47 +0.31 (+0.61%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 40.29 40.29 39.74 39.88 1,893,934 -0.20(-0.51%)
Feb 25, 2021 40.72 40.78 40.07 40.09 1,097,909 -0.59(-1.45%)
Feb 24, 2021 40.50 40.80 40.37 40.68 913,932 +0.21(+0.52%)
Feb 23, 2021 40.51 40.59 40.22 40.46 964,872 -0.54(-1.33%)
Feb 22, 2021 41.11 41.23 41.01 41.01 787,469 -0.11(-0.27%)
Feb 19, 2021 41.36 41.36 41.07 41.12 687,422 -0.18(-0.42%)
Feb 18, 2021 41.27 41.33 41.05 41.29 636,007 -0.07(-0.18%)
Feb 17, 2021 41.41 41.45 41.17 41.37 728,620 -0.59(-1.41%)
Feb 16, 2021 42.04 42.08 41.85 41.96 729,383 +0.11(+0.26%)
Feb 12, 2021 41.64 41.87 41.63 41.85 337,532 -0.02(-0.04%)
Feb 11, 2021 41.75 41.88 41.67 41.87 982,461 +0.24(+0.58%)
Feb 10, 2021 41.87 41.91 41.45 41.63 812,982 +0.02(+0.04%)
Feb 09, 2021 41.36 41.62 41.35 41.61 979,351 +0.54(+1.33%)
Feb 08, 2021 41.24 41.28 40.99 41.06 726,223 +0.04(+0.09%)
Feb 05, 2021 41.01 41.05 40.89 41.03 1,014,766 -0.18(-0.43%)
Feb 04, 2021 41.02 41.20 40.91 41.20 1,350,532 +0.03(+0.07%)
Feb 03, 2021 41.24 41.24 41.01 41.17 886,843 -0.15(-0.36%)
Feb 02, 2021 41.21 41.34 41.13 41.32 909,065 +0.31(+0.76%)
Feb 01, 2021 41.06 41.11 40.92 41.01 1,375,913 +0.39(+0.95%)
Jan 29, 2021 40.98 41.05 40.40 40.62 1,780,881 -1.11(-2.65%)
Jan 28, 2021 41.77 42.03 41.73 41.73 1,445,130 +0.09(+0.22%)
Jan 27, 2021 41.81 42.00 41.50 41.64 1,980,679 -0.61(-1.44%)
Jan 26, 2021 42.21 42.28 42.07 42.24 647,465 +0.11(+0.26%)
Jan 25, 2021 42.00 42.17 41.77 42.13 1,177,209 -0.02(-0.04%)
Jan 22, 2021 42.07 42.21 42.01 42.15 675,499 -0.02(-0.04%)
Jan 21, 2021 42.15 42.20 41.96 42.17 936,646 +0.16(+0.37%)
Jan 20, 2021 41.92 42.05 41.84 42.01 455,576 +0.23(+0.55%)
Jan 19, 2021 41.92 41.92 41.62 41.78 588,001 +0.16(+0.38%)
Jan 15, 2021 41.68 41.84 41.53 41.63 880,576 -0.20(-0.49%)
Jan 14, 2021 41.74 41.93 41.74 41.83 402,961 +0.02(+0.04%)
Jan 13, 2021 41.84 41.95 41.76 41.81 517,709 -0.13(-0.31%)
Jan 12, 2021 41.67 41.97 41.60 41.94 940,093 +0.22(+0.53%)
Jan 11, 2021 41.56 41.82 41.56 41.72 643,775 -0.22(-0.53%)
Jan 08, 2021 41.85 41.95 41.59 41.94 848,167 +0.13(+0.31%)
Jan 07, 2021 41.86 41.93 41.69 41.81 1,146,476 +0.02(+0.04%)
Jan 06, 2021 41.66 42.01 41.66 41.79 1,316,666 -0.18(-0.44%)
Jan 05, 2021 41.74 42.06 41.63 41.98 1,514,131 +0.30(+0.73%)
Jan 04, 2021 42.00 42.05 41.49 41.67 1,166,074 +0.45(+1.10%)
Dec 31, 2020 41.22 41.22 41.22 680,500 -0.34(-0.82%)
Dec 30, 2020 41.51 41.74 41.51 41.56 680,500 +0.14(+0.33%)
Dec 29, 2020 41.39 41.53 41.31 41.42 564,797 +0.44(+1.08%)
Dec 28, 2020 40.93 41.04 40.90 40.98 496,367 +0.64(+1.58%)
Dec 24, 2020 40.29 40.36 40.22 40.34 293,959 -0.06(-0.14%)
Dec 23, 2020 40.36 40.44 40.21 40.40 678,604 +0.18(+0.46%)
Dec 22, 2020 40.34 40.34 40.19 40.22 862,032 -0.09(-0.23%)
Dec 21, 2020 39.98 40.33 39.69 40.31 978,689 -0.57(-1.40%)
Dec 18, 2020 40.93 40.93 40.78 40.88 610,247 +0.02(+0.05%)
Dec 17, 2020 41.01 41.04 40.83 40.86 1,116,430 +0.41(+1.00%)
Dec 16, 2020 40.35 40.53 40.30 40.45 545,103 +0.18(+0.46%)
Dec 15, 2020 40.03 40.28 39.93 40.27 510,121 +0.33(+0.83%)
Dec 14, 2020 40.06 40.20 39.91 39.94 678,894 -0.20(-0.50%)
Dec 11, 2020 40.08 40.20 39.92 40.14 543,331 +0.04(+0.09%)
Dec 10, 2020 40.13 40.35 40.03 40.10 1,055,488 -0.06(-0.16%)
Dec 09, 2020 40.30 40.31 39.98 40.17 1,754,304 +0.11(+0.28%)
Dec 08, 2020 39.69 40.06 39.69 40.06 835,490 +0.21(+0.53%)
Dec 07, 2020 39.90 40.00 39.81 39.84 762,541 -0.04(-0.09%)
Dec 04, 2020 39.83 39.94 39.79 39.88 938,737 +0.22(+0.56%)
Dec 03, 2020 39.78 39.86 39.60 39.66 860,887 -0.17(-0.42%)
Dec 02, 2020 39.82 39.96 39.79 39.83 1,059,411 -0.04(-0.09%)
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.