Switzerland Ishares MSCI ETF (NY: EWL )

51.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.47 14.48 14.39 14.41 722,671 -0.06(-0.44%)
Feb 27, 2006 14.57 14.58 14.42 14.47 113,247 -0.04(-0.29%)
Feb 24, 2006 14.56 14.59 14.46 14.52 955,214 -0.06(-0.39%)
Feb 23, 2006 14.68 14.68 14.56 14.57 25,181 -0.07(-0.49%)
Feb 22, 2006 14.60 14.69 14.54 14.64 102,836 +0.06(+0.39%)
Feb 21, 2006 14.50 14.61 14.50 14.59 158,405 +0.15(+1.03%)
Feb 17, 2006 14.47 14.47 14.32 14.44 284,594 +0.03(+0.20%)
Feb 16, 2006 14.32 14.45 14.29 14.41 55,146 +0.12(+0.85%)
Feb 15, 2006 14.36 14.37 14.17 14.29 425,696 -0.12(-0.84%)
Feb 14, 2006 14.36 14.44 14.28 14.41 56,271 +0.06(+0.40%)
Feb 13, 2006 14.20 14.37 14.20 14.35 505,180 -0.09(-0.64%)
Feb 10, 2006 14.59 14.59 14.32 14.44 60,773 +0.03(+0.20%)
Feb 09, 2006 14.49 14.50 14.39 14.42 64,149 +0.04(+0.25%)
Feb 08, 2006 14.37 14.39 14.29 14.38 126,893 +0.10(+0.70%)
Feb 07, 2006 14.26 14.38 14.26 14.28 84,829 -0.04(-0.25%)
Feb 06, 2006 14.39 14.50 14.29 14.32 116,342 -0.08(-0.54%)
Feb 03, 2006 14.39 14.42 14.29 14.39 144,196 -0.04(-0.30%)
Feb 02, 2006 14.55 14.55 14.39 14.44 160,093 -0.08(-0.54%)
Feb 01, 2006 14.52 14.57 14.44 14.52 147,291 -0.01(-0.10%)
Jan 31, 2006 14.55 14.59 14.40 14.53 173,598 +0.10(+0.69%)
Jan 30, 2006 14.47 14.47 14.37 14.43 221,429 -0.06(-0.39%)
Jan 27, 2006 14.64 14.65 14.44 14.49 472,542 -0.06(-0.44%)
Jan 26, 2006 14.47 14.56 14.47 14.55 99,460 +0.09(+0.64%)
Jan 25, 2006 14.57 14.61 14.39 14.46 215,943 -0.06(-0.44%)
Jan 24, 2006 14.59 14.59 14.47 14.52 193,856 -0.04(-0.29%)
Jan 23, 2006 14.38 14.56 14.38 14.56 584,523 +0.31(+2.19%)
Jan 20, 2006 14.48 14.49 14.22 14.25 160,656 -0.16(-1.13%)
Jan 19, 2006 14.41 14.44 14.32 14.42 400,092 +0.11(+0.74%)
Jan 18, 2006 14.27 14.45 14.26 14.31 165,157 -0.16(-1.08%)
Jan 17, 2006 14.50 14.52 14.39 14.47 174,442 -0.04(-0.29%)
Jan 13, 2006 14.39 14.52 14.39 14.51 733,925 +0.11(+0.74%)
Jan 12, 2006 14.34 14.50 14.34 14.40 118,170 -0.12(-0.83%)
Jan 11, 2006 14.44 14.53 14.37 14.52 177,115 +0.18(+1.24%)
Jan 10, 2006 14.34 14.37 14.26 14.34 196,670 -0.12(-0.84%)
Jan 09, 2006 14.34 14.48 14.34 14.47 119,859 -0.04(-0.24%)
Jan 06, 2006 14.52 14.52 14.39 14.50 237,748 +0.13(+0.89%)
Jan 05, 2006 14.39 14.40 14.31 14.37 161,359 -0.06(-0.39%)
Jan 04, 2006 14.32 14.44 14.24 14.43 269,120 +0.20(+1.40%)
Jan 03, 2006 14.09 14.27 13.94 14.23 345,087 +0.50(+3.68%)
Dec 30, 2005 13.73 13.77 13.66 13.73 24,900 -0.06(-0.46%)
Dec 29, 2005 13.78 13.83 13.74 13.79 602,812 +0.13(+0.94%)
Dec 28, 2005 13.75 13.76 13.62 13.66 175,146 +0.03(+0.21%)
Dec 27, 2005 13.64 13.71 13.58 13.63 51,348 +0.05(+0.37%)
Dec 23, 2005 13.54 13.67 13.53 13.58 160,515 -0.16(-1.14%)
Dec 22, 2005 13.61 13.80 13.61 13.74 87,643 -0.01(-0.05%)
Dec 21, 2005 13.73 13.81 13.72 13.75 91,582 +0.03(+0.21%)
Dec 20, 2005 13.77 13.85 13.68 13.72 317,373 -0.09(-0.62%)
Dec 19, 2005 13.92 13.95 13.80 13.80 156,717 -0.04(-0.26%)
Dec 16, 2005 13.92 13.92 13.80 13.84 54,020 +0.01(+0.10%)
Dec 15, 2005 13.93 13.97 13.79 13.83 765,015 -0.19(-1.37%)
Dec 14, 2005 14.05 14.09 13.99 14.02 1,325,343 +0.02(+0.15%)
Dec 13, 2005 13.89 14.64 13.89 14.00 27,854 +0.00(+0.00%)
Dec 12, 2005 14.00 14.02 13.93 14.00 84,548 +0.06(+0.46%)
Dec 09, 2005 13.74 13.93 13.74 13.93 662,038 +0.13(+0.93%)
Dec 08, 2005 13.78 13.88 13.73 13.80 82,297 +0.09(+0.67%)
Dec 07, 2005 13.79 13.83 13.69 13.71 26,025 -0.12(-0.87%)
Dec 06, 2005 13.86 13.91 13.82 13.83 164,595 -0.04(-0.31%)
Dec 05, 2005 13.83 13.91 13.69 13.88 114,794 +0.12(+0.88%)
Dec 02, 2005 13.59 13.78 13.59 13.75 56,693 +0.09(+0.62%)
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.