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, 2020 34.00 34.48 33.77 34.36 5,181,401 -0.28(-0.81%)
Feb 27, 2020 35.14 35.49 34.63 34.65 3,018,462 -0.97(-2.73%)
Feb 26, 2020 35.92 36.17 35.60 35.62 1,431,211 +0.07(+0.20%)
Feb 25, 2020 36.40 36.46 35.49 35.54 2,440,529 -0.82(-2.25%)
Feb 24, 2020 36.41 36.71 36.33 36.36 1,430,717 -1.68(-4.41%)
Feb 21, 2020 38.04 38.07 37.89 38.04 967,275 -0.03(-0.07%)
Feb 20, 2020 38.21 38.28 37.88 38.07 746,150 -0.27(-0.71%)
Feb 19, 2020 38.21 38.34 38.17 38.34 815,738 +0.32(+0.84%)
Feb 18, 2020 37.94 38.05 37.90 38.02 383,234 +0.01(+0.02%)
Feb 14, 2020 38.02 38.05 37.94 38.01 622,473 +0.11(+0.29%)
Feb 13, 2020 37.82 37.98 37.79 37.90 916,028 -0.21(-0.55%)
Feb 12, 2020 38.14 38.17 37.99 38.11 893,179 +0.04(+0.10%)
Feb 11, 2020 38.08 38.14 38.01 38.07 809,448 +0.08(+0.21%)
Feb 10, 2020 37.78 38.00 37.76 37.99 663,082 +0.25(+0.67%)
Feb 07, 2020 37.77 37.81 37.67 37.74 906,648 -0.16(-0.43%)
Feb 06, 2020 37.93 37.93 37.84 37.90 543,789 -0.09(-0.24%)
Feb 05, 2020 37.93 38.01 37.79 37.99 766,557 +0.55(+1.48%)
Feb 04, 2020 37.41 37.49 37.36 37.44 607,456 +0.44(+1.20%)
Feb 03, 2020 37.06 37.20 36.97 37.00 916,501 +0.04(+0.10%)
Jan 31, 2020 37.27 37.30 36.83 36.96 861,013 -0.54(-1.45%)
Jan 30, 2020 37.26 37.54 37.19 37.50 773,255 +0.11(+0.29%)
Jan 29, 2020 37.45 37.54 37.35 37.39 711,856 +0.05(+0.15%)
Jan 28, 2020 37.18 37.34 37.11 37.34 582,144 +0.33(+0.88%)
Jan 27, 2020 36.94 37.14 36.94 37.01 643,955 -0.47(-1.26%)
Jan 24, 2020 37.79 37.81 37.45 37.48 1,181,674 -0.23(-0.60%)
Jan 23, 2020 37.68 37.72 37.49 37.71 1,019,544 -0.17(-0.45%)
Jan 22, 2020 37.92 37.97 37.84 37.88 809,196 +0.13(+0.34%)
Jan 21, 2020 37.80 37.88 37.73 37.76 799,979 +0.03(+0.07%)
Jan 17, 2020 37.65 37.76 37.58 37.73 573,861 +0.39(+1.04%)
Jan 16, 2020 37.27 37.38 37.19 37.34 554,177 +0.15(+0.39%)
Jan 15, 2020 37.22 37.27 37.16 37.19 651,001 +0.16(+0.44%)
Jan 14, 2020 36.86 37.07 36.86 37.03 2,389,953 +0.16(+0.44%)
Jan 13, 2020 36.78 36.90 36.67 36.87 607,416 +0.23(+0.62%)
Jan 10, 2020 36.77 36.83 36.62 36.64 1,324,313 -0.24(-0.64%)
Jan 09, 2020 36.83 36.89 36.79 36.88 814,330 -0.07(-0.20%)
Jan 08, 2020 36.85 37.00 36.83 36.95 2,048,040 +0.03(+0.07%)
Jan 07, 2020 37.07 37.07 36.90 36.92 579,061 -0.16(-0.44%)
Jan 06, 2020 36.84 37.09 36.84 37.09 773,806 +0.17(+0.47%)
Jan 03, 2020 36.78 37.12 36.78 36.91 1,286,724 -0.24(-0.66%)
Jan 02, 2020 37.15 37.26 36.95 37.16 1,322,696 +0.29(+0.79%)
Dec 31, 2019 36.77 36.88 36.58 36.87 615,639 +0.15(+0.40%)
Dec 30, 2019 37.00 37.00 36.71 36.72 551,364 -0.24(-0.66%)
Dec 27, 2019 37.00 37.04 36.93 36.97 391,319 +0.21(+0.57%)
Dec 26, 2019 36.72 36.83 36.72 36.76 430,531 +0.05(+0.15%)
Dec 24, 2019 36.70 36.71 36.64 36.70 287,702 -0.04(-0.10%)
Dec 23, 2019 36.74 36.76 36.70 36.74 702,269 +0.18(+0.50%)
Dec 20, 2019 36.47 36.58 36.43 36.56 745,711 +0.17(+0.47%)
Dec 19, 2019 36.25 36.39 36.21 36.39 620,000 +0.09(+0.25%)
Dec 18, 2019 36.31 36.37 36.15 36.30 1,343,874 +0.15(+0.40%)
Dec 17, 2019 36.08 36.21 36.06 36.15 1,027,788 +0.05(+0.13%)
Dec 16, 2019 36.10 36.20 36.03 36.11 444,346 +0.33(+0.91%)
Dec 13, 2019 35.72 35.83 35.68 35.78 656,204 +0.02(+0.05%)
Dec 12, 2019 35.61 35.78 35.53 35.76 1,050,918 +0.23(+0.64%)
Dec 11, 2019 35.40 35.62 35.38 35.53 604,016 +0.08(+0.23%)
Dec 10, 2019 35.38 35.50 35.33 35.45 653,976 -0.05(-0.15%)
Dec 09, 2019 35.52 35.60 35.49 35.51 267,105 -0.05(-0.15%)
Dec 06, 2019 35.54 35.58 35.47 35.56 1,117,299 +0.30(+0.85%)
Dec 05, 2019 35.34 35.34 35.24 35.26 1,064,890 +0.01(+0.03%)
Dec 04, 2019 35.14 35.25 35.11 35.25 763,259 +0.23(+0.65%)
Dec 03, 2019 34.89 35.04 34.85 35.03 960,001 -0.15(-0.41%)
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.