Switzerland Ishares MSCI ETF (NY: EWL )

44.09 USD +0.23 (+0.52%)
Official Closing Price Updated: 4:10 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 43.90 44.22 43.76 44.09 843,173 +0.23(+0.52%)
Feb 23, 2021 43.91 44.00 43.60 43.86 890,169 -0.59(-1.33%)
Feb 22, 2021 44.56 44.69 44.45 44.45 726,501 -0.12(-0.27%)
Feb 19, 2021 44.83 44.83 44.52 44.57 634,200 -0.19(-0.42%)
Feb 18, 2021 44.73 44.80 44.50 44.76 586,766 -0.08(-0.18%)
Feb 17, 2021 44.88 44.93 44.62 44.84 672,208 -0.64(-1.41%)
Feb 16, 2021 45.57 45.61 45.36 45.48 672,912 +0.12(+0.26%)
Feb 12, 2021 45.13 45.38 45.12 45.36 311,400 -0.02(-0.04%)
Feb 11, 2021 45.25 45.39 45.17 45.38 906,396 +0.26(+0.58%)
Feb 10, 2021 45.38 45.43 44.92 45.12 750,039 +0.02(+0.04%)
Feb 09, 2021 44.83 45.12 44.82 45.10 903,527 +0.59(+1.33%)
Feb 08, 2021 44.70 44.74 44.43 44.51 669,997 +0.04(+0.09%)
Feb 05, 2021 44.45 44.49 44.32 44.47 936,200 -0.19(-0.43%)
Feb 04, 2021 44.46 44.66 44.35 44.66 1,245,970 +0.03(+0.07%)
Feb 03, 2021 44.70 44.70 44.45 44.63 818,181 -0.16(-0.36%)
Feb 02, 2021 44.67 44.81 44.58 44.79 838,683 +0.34(+0.76%)
Feb 01, 2021 44.51 44.56 44.35 44.45 1,269,386 +0.42(+0.95%)
Jan 29, 2021 44.42 44.49 43.79 44.03 1,643,000 -1.20(-2.65%)
Jan 28, 2021 45.28 45.56 45.23 45.23 1,333,244 +0.10(+0.22%)
Jan 27, 2021 45.32 45.53 44.98 45.13 1,827,329 -0.66(-1.44%)
Jan 26, 2021 45.75 45.83 45.60 45.79 597,337 +0.12(+0.26%)
Jan 25, 2021 45.52 45.71 45.28 45.67 1,086,066 -0.02(-0.04%)
Jan 22, 2021 45.60 45.76 45.53 45.69 623,200 -0.02(-0.04%)
Jan 21, 2021 45.69 45.74 45.49 45.71 864,128 +0.17(+0.37%)
Jan 20, 2021 45.44 45.58 45.35 45.54 420,304 +0.25(+0.55%)
Jan 19, 2021 45.44 45.44 45.11 45.29 542,477 +0.17(+0.38%)
Jan 15, 2021 45.18 45.35 45.01 45.12 812,400 -0.22(-0.49%)
Jan 14, 2021 45.24 45.45 45.24 45.34 371,763 +0.02(+0.04%)
Jan 13, 2021 45.35 45.47 45.26 45.32 477,627 -0.14(-0.31%)
Jan 12, 2021 45.17 45.49 45.09 45.46 867,309 +0.24(+0.53%)
Jan 11, 2021 45.05 45.33 45.05 45.22 593,932 -0.24(-0.53%)
Jan 08, 2021 45.36 45.47 45.08 45.46 782,500 +0.14(+0.31%)
Jan 07, 2021 45.37 45.45 45.19 45.32 1,057,713 +0.02(+0.04%)
Jan 06, 2021 45.16 45.54 45.16 45.30 1,214,726 -0.20(-0.44%)
Jan 05, 2021 45.24 45.59 45.12 45.50 1,396,903 +0.33(+0.73%)
Jan 04, 2021 45.53 45.58 44.97 45.17 1,075,793 +0.49(+1.10%)
Dec 31, 2020 44.68 44.68 44.68 627,814 -0.37(-0.82%)
Dec 30, 2020 44.99 45.24 44.99 45.05 627,814 +0.15(+0.33%)
Dec 29, 2020 44.86 45.01 44.78 44.90 521,069 +0.48(+1.08%)
Dec 28, 2020 44.36 44.49 44.33 44.42 457,937 +0.69(+1.58%)
Dec 24, 2020 43.67 43.74 43.59 43.73 271,200 -0.06(-0.14%)
Dec 23, 2020 43.75 43.83 43.58 43.79 626,065 +0.20(+0.46%)
Dec 22, 2020 43.72 43.73 43.56 43.59 795,291 -0.10(-0.23%)
Dec 21, 2020 43.33 43.71 43.02 43.69 902,916 -0.62(-1.40%)
Dec 18, 2020 44.37 44.37 44.20 44.31 563,000 +0.02(+0.05%)
Dec 17, 2020 44.45 44.48 44.26 44.29 1,029,993 +0.44(+1.00%)
Dec 16, 2020 43.74 43.93 43.68 43.85 502,900 +0.20(+0.46%)
Dec 15, 2020 43.39 43.66 43.28 43.65 470,626 +0.36(+0.83%)
Dec 14, 2020 43.42 43.57 43.26 43.29 626,332 -0.24(-0.55%)
Dec 11, 2020 43.47 43.60 43.29 43.53 501,000 +0.04(+0.09%)
Dec 10, 2020 43.52 43.76 43.41 43.49 973,255 -0.07(-0.16%)
Dec 09, 2020 43.71 43.72 43.35 43.56 1,617,626 +0.12(+0.28%)
Dec 08, 2020 43.04 43.45 43.04 43.44 770,397 +0.23(+0.53%)
Dec 07, 2020 43.27 43.38 43.17 43.21 703,131 -0.04(-0.09%)
Dec 04, 2020 43.19 43.31 43.15 43.25 865,600 +0.24(+0.56%)
Dec 03, 2020 43.14 43.23 42.95 43.01 793,815 -0.18(-0.42%)
Dec 02, 2020 43.18 43.33 43.15 43.19 976,872 -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.