Switzerland Ishares MSCI ETF (NY: EWL )

47.57 +0.19 (+0.40%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.85 46.07 45.84 45.89 984,113 +0.08(+0.18%)
May 27, 2021 45.75 45.84 45.66 45.81 1,052,862 +0.01(+0.02%)
May 26, 2021 45.75 45.87 45.71 45.80 604,255 +0.10(+0.23%)
May 25, 2021 45.70 45.75 45.55 45.69 668,770 +0.30(+0.66%)
May 24, 2021 45.34 45.48 45.31 45.39 994,553 +0.17(+0.37%)
May 21, 2021 45.17 45.27 45.05 45.22 1,177,314 +0.28(+0.63%)
May 20, 2021 44.65 45.01 44.61 44.94 1,630,546 +0.60(+1.36%)
May 19, 2021 44.23 44.48 44.06 44.34 1,384,903 -0.40(-0.88%)
May 18, 2021 44.86 44.88 44.71 44.73 1,822,569 +0.19(+0.42%)
May 17, 2021 44.55 44.63 44.43 44.54 1,210,624 +0.10(+0.23%)
May 14, 2021 44.24 44.50 44.21 44.44 1,377,246 +0.49(+1.11%)
May 13, 2021 43.69 44.08 43.69 43.95 2,551,018 +0.52(+1.19%)
May 12, 2021 43.73 43.93 43.38 43.43 1,271,801 -0.44(-1.01%)
May 11, 2021 43.75 43.94 43.68 43.88 1,282,769 -0.43(-0.98%)
May 10, 2021 44.58 44.63 44.29 44.31 1,358,282 -0.50(-1.11%)
May 07, 2021 44.38 44.81 44.34 44.81 2,026,242 +0.54(+1.21%)
May 06, 2021 44.07 44.31 43.96 44.27 1,452,500 +0.35(+0.79%)
May 05, 2021 43.86 44.01 43.72 43.92 726,012 +0.55(+1.26%)
May 04, 2021 43.53 43.63 43.24 43.38 1,440,566 -0.65(-1.48%)
May 03, 2021 43.93 44.10 43.88 44.03 1,186,111 +0.43(+0.99%)
Apr 30, 2021 43.96 44.02 43.45 43.59 969,362 -0.49(-1.11%)
Apr 29, 2021 44.14 44.15 43.81 44.08 872,130 +0.09(+0.21%)
Apr 28, 2021 43.78 44.06 43.75 43.99 1,486,586 +0.12(+0.28%)
Apr 27, 2021 43.87 43.93 43.76 43.87 626,548 -0.20(-0.45%)
Apr 26, 2021 44.08 44.16 44.02 44.06 387,704 -0.22(-0.49%)
Apr 23, 2021 43.98 44.38 43.93 44.28 808,173 +0.31(+0.71%)
Apr 22, 2021 44.15 44.15 43.85 43.97 1,270,937 -0.08(-0.17%)
Apr 21, 2021 43.68 44.08 43.64 44.05 1,395,356 +0.30(+0.69%)
Apr 20, 2021 43.90 43.91 43.64 43.74 766,977 -0.38(-0.85%)
Apr 19, 2021 44.15 44.16 43.96 44.12 819,390 +0.06(+0.13%)
Apr 16, 2021 43.65 44.09 43.60 44.06 701,669 +0.46(+1.06%)
Apr 15, 2021 43.41 43.63 43.41 43.60 1,352,560 +0.41(+0.96%)
Apr 14, 2021 43.37 43.40 43.14 43.19 3,574,937 -0.17(-0.39%)
Apr 13, 2021 43.19 43.36 43.12 43.36 523,762 +0.07(+0.15%)
Apr 12, 2021 43.33 43.38 43.24 43.29 3,333,305 -0.24(-0.54%)
Apr 09, 2021 43.31 43.55 43.27 43.53 864,982 +0.21(+0.48%)
Apr 08, 2021 43.13 43.39 43.08 43.32 2,239,625 +0.54(+1.25%)
Apr 07, 2021 42.83 42.91 42.71 42.78 846,189 +0.07(+0.15%)
Apr 06, 2021 42.66 42.80 42.65 42.72 582,222 -0.33(-0.77%)
Apr 05, 2021 42.69 43.10 42.64 43.05 789,825 +0.72(+1.69%)
Apr 01, 2021 41.90 42.34 41.87 42.33 1,177,909 +0.70(+1.67%)
Mar 31, 2021 41.88 41.94 41.61 41.63 1,552,366 -0.39(-0.92%)
Mar 30, 2021 41.96 42.05 41.87 42.02 517,055 -0.04(-0.09%)
Mar 29, 2021 41.98 42.14 41.96 42.06 860,657 -0.11(-0.27%)
Mar 26, 2021 41.93 42.21 41.88 42.17 894,395 +0.16(+0.38%)
Mar 25, 2021 42.03 42.05 41.80 42.01 483,730 +0.17(+0.41%)
Mar 24, 2021 41.91 42.03 41.82 41.84 674,408 -0.16(-0.38%)
Mar 23, 2021 42.17 42.27 41.95 42.00 480,449 -0.32(-0.76%)
Mar 22, 2021 42.04 42.45 42.01 42.32 610,468 +0.55(+1.31%)
Mar 19, 2021 41.63 41.86 41.53 41.78 1,085,209 +0.31(+0.75%)
Mar 18, 2021 41.66 42.01 41.47 41.47 3,345,681 -0.43(-1.03%)
Mar 17, 2021 41.52 41.92 41.42 41.90 3,069,150 +0.08(+0.20%)
Mar 16, 2021 41.75 41.85 41.70 41.81 544,401 +0.20(+0.48%)
Mar 15, 2021 41.41 41.63 41.27 41.62 485,431 +0.23(+0.55%)
Mar 12, 2021 41.17 41.40 41.11 41.39 644,967 -0.24(-0.57%)
Mar 11, 2021 41.57 41.71 41.44 41.63 802,575 +0.25(+0.61%)
Mar 10, 2021 41.59 41.59 41.30 41.37 490,131 +0.10(+0.25%)
Mar 09, 2021 41.08 41.37 41.06 41.27 706,036 +0.73(+1.79%)
Mar 08, 2021 40.69 40.90 40.53 40.54 1,616,038 -0.23(-0.55%)
Mar 05, 2021 40.64 40.86 40.11 40.77 1,671,138 +0.24(+0.60%)
Mar 04, 2021 41.00 41.09 40.32 40.52 1,205,789 -0.45(-1.10%)
Mar 03, 2021 41.13 41.23 40.88 40.98 504,439 -0.51(-1.23%)
Mar 02, 2021 41.44 41.61 41.41 41.48 952,959 +0.26(+0.64%)
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.