iShares, Inc. - iShares MSCI Switzerland ETF (0JER.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 49.72 | 50.08 | 49.72 | 50.06 | 50.06 | 1,051 |
| 25 Jul 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 3 |
| 24 Jul 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 272 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
| 16 Jul 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1 |
| 15 Jul 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 2 |
| 12 Jul 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 5 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 322 |
| 09 Jul 2024 | 48.56 | 48.62 | 48.56 | 48.62 | 48.62 | 1 |
| 08 Jul 2024 | 48.92 | 48.92 | 48.53 | 48.53 | 48.53 | 813 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 12,395 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 50 |
| 28 Jun 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 3 |
| 27 Jun 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 326 |
| 26 Jun 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1 |
| 25 Jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 10 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 2,000 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 114 |
| 17 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2,195 |
| 14 Jun 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1 |
| 11 Jun 2024 | 48.40 | 48.43 | 48.40 | 48.43 | 48.43 | 4,676 |
| 11 Jun 2024 | 1.017187 Dividend | |||||
| 10 Jun 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 48.67 | 1 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.41 | 100 |
| 05 Jun 2024 | 50.10 | 50.10 | 50.06 | 50.06 | 49.03 | 253 |
| 04 Jun 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 48.87 | - |
| 03 Jun 2024 | 49.40 | 49.40 | 49.28 | 49.32 | 48.31 | 60 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 47.54 | - |
| 29 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.80 | 233 |
| 28 May 2024 | 48.32 | 48.35 | 48.06 | 48.12 | 47.13 | 2,187 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 48.69 | 48.70 | 48.63 | 48.64 | 47.64 | 30,000 |
| 20 May 2024 | 48.92 | 49.03 | 48.92 | 49.01 | 48.00 | 30,104 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 47.87 | 1 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 48.12 | 48.12 | 48.06 | 48.06 | 47.07 | 104 |
| 13 May 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 46.98 | 1,610 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.43 | 1 |
| 08 May 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.22 | 350 |
| 07 May 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 45.98 | 15 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.29 | 1 |
| 30 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 44.79 | 10 |
| 29 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.11 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 45.35 | 45.59 | 45.35 | 45.59 | 44.66 | 21 |
| 24 Apr 2024 | 46.35 | 46.35 | 46.01 | 46.01 | 45.07 | 76 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 45.46 | 45.74 | 45.46 | 45.74 | 44.80 | 610 |
| 18 Apr 2024 | 45.29 | 45.36 | 45.29 | 45.36 | 44.43 | 100 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 45.18 | 45.18 | 45.15 | 45.15 | 44.23 | 1 |
| 15 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.75 | 54 |
| 12 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 44.76 | 37 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 44.94 | 3 |
| 09 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 45.90 | 500 |
| 08 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 45.76 | 80 |
| 05 Apr 2024 | 46.47 | 46.69 | 46.47 | 46.69 | 45.73 | 2,518 |
| 04 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 46.08 | 14 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 46.74 | 46.76 | 46.74 | 46.76 | 45.80 | 8 |
| 28 Mar 2024 | 47.56 | 47.58 | 47.56 | 47.58 | 46.61 | 2,501 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.25 | 1 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 46.42 | 117 |
| 21 Mar 2024 | 47.63 | 47.63 | 47.61 | 47.61 | 46.64 | 1,200 |
| 20 Mar 2024 | 47.74 | 47.83 | 47.74 | 47.83 | 46.86 | 500 |
| 19 Mar 2024 | 47.54 | 47.54 | 47.49 | 47.49 | 46.52 | 11,634 |
| 18 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 46.97 | 150 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 48.38 | 48.61 | 48.38 | 48.38 | 47.39 | 273 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.65 | 5 |
| 11 Mar 2024 | 48.17 | 48.39 | 48.17 | 48.39 | 47.40 | 5,250 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 46.89 | 459 |
| 06 Mar 2024 | 47.26 | 47.29 | 47.26 | 47.29 | 46.32 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.