Switzerland Ishares MSCI ETF (NY: EWL )

51.51 +0.35 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.18 18.25 17.99 18.06 301,613 -0.24(-1.32%)
Feb 28, 2008 18.25 18.40 18.21 18.30 98,267 +0.03(+0.16%)
Feb 27, 2008 17.98 18.33 17.98 18.28 3,120,777 +0.26(+1.42%)
Feb 26, 2008 17.79 18.13 17.72 18.02 459,666 +0.38(+2.13%)
Feb 25, 2008 17.46 17.67 17.40 17.64 156,834 +0.28(+1.59%)
Feb 22, 2008 17.40 17.43 17.08 17.37 705,331 +0.25(+1.45%)
Feb 21, 2008 17.21 17.23 17.05 17.12 556,308 +0.13(+0.79%)
Feb 20, 2008 16.89 17.05 16.79 16.98 613,329 -0.06(-0.33%)
Feb 19, 2008 17.28 17.28 17.00 17.04 344,078 +0.09(+0.50%)
Feb 18, 2008 17.04 17.05 16.91 16.95 0 +0.00(+0.00%)
Feb 15, 2008 17.04 17.05 16.91 16.95 237,350 -0.14(-0.83%)
Feb 14, 2008 17.22 17.23 17.07 17.10 349,146 +0.01(+0.08%)
Feb 13, 2008 17.09 17.14 16.92 17.08 327,552 +0.09(+0.50%)
Feb 12, 2008 16.79 17.08 16.79 17.00 2,151,051 +0.26(+1.53%)
Feb 11, 2008 16.76 16.83 16.58 16.74 285,230 -0.06(-0.38%)
Feb 08, 2008 16.79 16.85 16.63 16.81 338,070 -0.09(-0.55%)
Feb 07, 2008 16.80 16.95 16.65 16.90 253,975 -0.09(-0.54%)
Feb 06, 2008 17.08 17.19 16.94 16.99 594,797 +0.12(+0.72%)
Feb 05, 2008 17.24 17.27 16.86 16.87 3,401,530 -0.84(-4.73%)
Feb 04, 2008 17.79 17.81 17.66 17.71 1,071,935 -0.26(-1.46%)
Feb 01, 2008 17.87 18.01 17.85 17.97 259,888 +0.23(+1.32%)
Jan 31, 2008 17.25 17.83 17.25 17.74 645,397 +0.16(+0.93%)
Jan 30, 2008 17.56 17.86 17.37 17.57 434,426 +0.06(+0.32%)
Jan 29, 2008 17.54 17.54 17.39 17.52 403,207 +0.13(+0.74%)
Jan 28, 2008 17.19 17.39 17.05 17.39 235,889 +0.18(+1.03%)
Jan 25, 2008 17.73 17.74 17.15 17.21 318,173 -0.37(-2.10%)
Jan 24, 2008 17.42 17.61 17.35 17.58 367,821 +0.33(+1.94%)
Jan 23, 2008 16.39 17.27 16.39 17.25 1,504,587 +0.20(+1.17%)
Jan 22, 2008 16.32 17.08 16.30 17.05 1,049,715 -0.30(-1.72%)
Jan 21, 2008 17.53 17.63 17.20 17.35 0 +0.00(+0.00%)
Jan 18, 2008 17.53 17.63 17.20 17.35 499,969 +0.06(+0.33%)
Jan 17, 2008 17.63 17.69 17.24 17.29 800,220 -0.28(-1.58%)
Jan 16, 2008 17.83 17.95 17.49 17.57 342,671 -0.38(-2.10%)
Jan 15, 2008 18.18 18.25 17.94 17.94 224,692 -0.56(-3.03%)
Jan 14, 2008 18.54 18.62 18.43 18.50 163,169 +0.31(+1.72%)
Jan 11, 2008 18.33 18.41 18.13 18.19 245,951 -0.38(-2.03%)
Jan 10, 2008 18.44 18.67 18.35 18.57 1,997,314 +0.13(+0.73%)
Jan 09, 2008 18.30 18.44 18.26 18.43 519,495 +0.23(+1.25%)
Jan 08, 2008 18.42 18.57 18.19 18.21 183,864 +0.20(+1.10%)
Jan 07, 2008 18.15 18.18 17.91 18.01 372,537 -0.08(-0.43%)
Jan 04, 2008 18.49 18.49 18.08 18.08 121,356 -0.42(-2.26%)
Jan 03, 2008 18.51 18.59 18.50 18.50 397,291 +0.03(+0.15%)
Jan 02, 2008 18.68 18.69 18.46 18.48 420,805 +0.01(+0.08%)
Jan 01, 2008 18.57 18.62 18.38 18.46 0 +0.00(+0.00%)
Dec 31, 2007 18.57 18.62 18.38 18.46 104,321 -0.22(-1.18%)
Dec 28, 2007 18.62 18.77 18.62 18.68 167,867 +0.24(+1.31%)
Dec 27, 2007 18.60 18.60 18.42 18.44 158,101 +0.09(+0.47%)
Dec 26, 2007 18.25 18.40 18.25 18.35 39,982 +0.10(+0.54%)
Dec 24, 2007 18.86 18.86 17.96 18.25 33,929 +0.04(+0.19%)
Dec 21, 2007 18.14 18.24 18.14 18.22 80,388 +0.15(+0.83%)
Dec 20, 2007 18.07 18.14 17.97 18.07 97,282 -0.16(-0.90%)
Dec 19, 2007 18.35 18.43 18.16 18.23 328,450 -0.21(-1.16%)
Dec 18, 2007 18.51 18.52 18.21 18.45 169,645 +0.01(+0.04%)
Dec 17, 2007 18.50 18.55 18.42 18.44 187,384 -0.28(-1.52%)
Dec 14, 2007 18.84 18.92 18.70 18.72 118,118 -0.44(-2.30%)
Dec 13, 2007 19.25 19.25 18.97 19.16 266,787 -0.34(-1.75%)
Dec 12, 2007 19.63 19.63 19.36 19.50 805,289 +0.16(+0.81%)
Dec 11, 2007 19.53 19.72 19.31 19.35 1,191,180 -0.37(-1.87%)
Dec 10, 2007 19.67 19.72 19.60 19.72 1,498,372 +0.19(+0.98%)
Dec 07, 2007 19.54 19.54 19.45 19.53 1,004,781 +0.04(+0.18%)
Dec 06, 2007 19.29 19.51 19.28 19.49 245,387 +0.13(+0.70%)
Dec 05, 2007 19.40 19.46 19.33 19.36 104,743 +0.07(+0.37%)
Dec 04, 2007 19.21 19.32 19.17 19.28 170,068 +0.04(+0.22%)
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.