Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.07 27.14 26.96 27.02 281,816 +0.14(+0.53%)
Feb 27, 2014 26.73 26.88 26.71 26.88 443,653 +0.19(+0.71%)
Feb 26, 2014 26.65 26.74 26.57 26.69 457,959 -0.11(-0.41%)
Feb 25, 2014 26.80 26.88 26.68 26.80 342,903 +0.06(+0.24%)
Feb 24, 2014 26.58 26.81 26.58 26.73 299,716 +0.20(+0.74%)
Feb 21, 2014 26.48 26.60 26.43 26.54 291,690 +0.12(+0.45%)
Feb 20, 2014 26.32 26.44 26.29 26.42 628,579 -0.03(-0.12%)
Feb 19, 2014 26.52 26.63 26.43 26.45 796,082 -0.13(-0.48%)
Feb 18, 2014 26.55 26.61 26.49 26.58 348,383 +0.07(+0.27%)
Feb 14, 2014 26.37 26.51 26.51 26.51 262,679 +0.13(+0.48%)
Feb 13, 2014 26.16 26.40 26.16 26.38 240,812 +0.16(+0.62%)
Feb 12, 2014 26.14 26.23 26.12 26.22 316,259 -0.02(-0.08%)
Feb 11, 2014 26.01 26.27 26.01 26.24 314,957 +0.17(+0.64%)
Feb 10, 2014 25.98 26.09 25.94 26.07 301,636 -0.04(-0.15%)
Feb 07, 2014 25.79 26.12 25.78 26.11 379,998 +0.42(+1.63%)
Feb 06, 2014 25.54 25.69 25.54 25.69 401,791 +0.49(+1.94%)
Feb 05, 2014 25.16 25.23 25.13 25.20 435,455 +0.08(+0.31%)
Feb 04, 2014 25.08 25.12 25.01 25.12 705,307 +0.19(+0.76%)
Feb 03, 2014 25.38 25.39 24.93 24.93 833,861 -0.33(-1.31%)
Jan 31, 2014 25.12 25.40 25.09 25.27 482,753 -0.24(-0.96%)
Jan 30, 2014 25.48 25.53 25.40 25.51 430,463 +0.13(+0.53%)
Jan 29, 2014 25.46 25.53 25.33 25.38 318,162 -0.24(-0.96%)
Jan 28, 2014 25.57 25.65 25.54 25.62 574,153 +0.29(+1.15%)
Jan 27, 2014 25.53 25.53 25.29 25.33 901,037 -0.32(-1.26%)
Jan 24, 2014 25.82 25.84 25.64 25.65 562,096 -0.59(-2.26%)
Jan 23, 2014 26.27 26.27 26.10 26.24 586,816 +0.15(+0.56%)
Jan 22, 2014 26.03 26.11 26.01 26.10 585,567 -0.04(-0.17%)
Jan 21, 2014 26.22 26.22 26.06 26.14 619,029 +0.14(+0.55%)
Jan 17, 2014 26.10 26.00 26.00 26.00 399,718 -0.20(-0.77%)
Jan 16, 2014 26.14 26.21 26.09 26.20 547,520 +0.15(+0.56%)
Jan 15, 2014 26.16 26.07 25.93 26.06 754,059 -0.10(-0.39%)
Jan 14, 2014 26.06 26.17 26.01 26.16 266,532 +0.14(+0.55%)
Jan 13, 2014 26.08 26.16 26.00 26.02 693,584 -0.06(-0.24%)
Jan 10, 2014 25.94 26.09 25.93 26.08 584,553 +0.27(+1.04%)
Jan 09, 2014 25.67 25.82 25.53 25.81 540,668 +0.14(+0.55%)
Jan 08, 2014 25.64 25.74 25.58 25.67 897,517 -0.03(-0.12%)
Jan 07, 2014 25.76 25.76 25.66 25.70 398,187 +0.02(+0.09%)
Jan 06, 2014 25.63 25.74 25.60 25.68 534,378 -0.01(-0.03%)
Jan 03, 2014 25.60 25.72 25.57 25.68 706,728 +0.25(+0.99%)
Jan 02, 2014 25.52 25.53 25.33 25.43 1,019,103 -0.62(-2.36%)
Dec 31, 2013 25.92 26.05 26.05 26.05 580,959 +0.03(+0.12%)
Dec 30, 2013 25.93 26.02 25.87 26.02 515,415 +0.08(+0.29%)
Dec 27, 2013 25.96 26.06 25.94 25.94 1,533,031 +0.25(+0.97%)
Dec 26, 2013 25.66 25.72 25.58 25.69 250,693 +0.09(+0.34%)
Dec 24, 2013 25.49 25.61 25.45 25.61 136,920 +0.06(+0.25%)
Dec 23, 2013 25.46 25.55 25.44 25.54 160,628 +0.20(+0.78%)
Dec 20, 2013 25.26 25.42 25.24 25.34 357,630 +0.13(+0.50%)
Dec 19, 2013 25.07 25.25 25.04 25.22 645,938 +0.12(+0.47%)
Dec 18, 2013 24.98 25.19 24.89 25.10 249,407 +0.21(+0.82%)
Dec 17, 2013 24.89 24.94 24.82 24.89 267,339 +0.00(+0.00%)
Dec 16, 2013 24.92 25.01 24.84 24.89 479,871 +0.20(+0.80%)
Dec 13, 2013 24.78 24.78 24.66 24.70 562,367 -0.05(-0.19%)
Dec 12, 2013 24.89 24.93 24.70 24.74 491,595 -0.37(-1.48%)
Dec 11, 2013 25.34 25.34 25.08 25.12 475,729 -0.07(-0.28%)
Dec 10, 2013 25.26 25.31 25.15 25.19 302,026 -0.15(-0.59%)
Dec 09, 2013 25.28 25.38 25.26 25.34 427,595 +0.01(+0.03%)
Dec 06, 2013 25.19 25.35 25.19 25.33 243,328 +0.31(+1.23%)
Dec 05, 2013 25.03 25.10 24.98 25.02 552,562 +0.09(+0.38%)
Dec 04, 2013 24.78 24.93 24.78 24.93 1,069,970 -0.13(-0.54%)
Dec 03, 2013 25.21 25.22 25.01 25.06 414,567 -0.29(-1.15%)
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.