iShares, Inc. - iShares MSCI Switzerland ETF (0JER.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:38PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 45.35 | 45.59 | 45.35 | 45.59 | 45.59 | 21 |
| 24 Apr 2024 | 46.35 | 46.35 | 46.01 | 46.01 | 46.01 | 76 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 45.46 | 45.74 | 45.46 | 45.74 | 45.74 | 610 |
| 18 Apr 2024 | 45.29 | 45.36 | 45.29 | 45.36 | 45.36 | 100 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 45.18 | 45.18 | 45.15 | 45.15 | 45.15 | 1 |
| 15 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 54 |
| 12 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 37 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 3 |
| 09 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 500 |
| 08 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 80 |
| 05 Apr 2024 | 46.47 | 46.69 | 46.47 | 46.69 | 46.69 | 2,518 |
| 04 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 14 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 46.74 | 46.76 | 46.74 | 46.76 | 46.76 | 8 |
| 28 Mar 2024 | 47.56 | 47.58 | 47.56 | 47.58 | 47.58 | 2,501 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 117 |
| 21 Mar 2024 | 47.63 | 47.63 | 47.61 | 47.61 | 47.61 | 1,200 |
| 20 Mar 2024 | 47.74 | 47.83 | 47.74 | 47.83 | 47.83 | 500 |
| 19 Mar 2024 | 47.54 | 47.54 | 47.49 | 47.49 | 47.49 | 11,634 |
| 18 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 150 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 48.38 | 48.61 | 48.38 | 48.38 | 48.38 | 273 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 5 |
| 11 Mar 2024 | 48.17 | 48.39 | 48.17 | 48.39 | 48.39 | 5,250 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 459 |
| 06 Mar 2024 | 47.26 | 47.29 | 47.26 | 47.29 | 47.29 | 2 |
| 05 Mar 2024 | 46.90 | 46.90 | 46.85 | 46.85 | 46.85 | 999 |
| 04 Mar 2024 | 46.74 | 46.94 | 46.73 | 46.90 | 46.90 | 12,019 |
| 01 Mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 75 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 47.04 | 47.05 | 47.04 | 47.05 | 47.05 | - |
| 27 Feb 2024 | 47.15 | 47.15 | 47.11 | 47.11 | 47.11 | 211 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 5 |
| 21 Feb 2024 | 47.21 | 47.30 | 47.21 | 47.30 | 47.30 | 350 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1 |
| 13 Feb 2024 | 45.78 | 45.78 | 45.76 | 45.76 | 45.76 | 328 |
| 12 Feb 2024 | 46.42 | 46.57 | 46.41 | 46.53 | 46.53 | 4,414 |
| 09 Feb 2024 | 46.20 | 46.20 | 46.08 | 46.15 | 46.15 | 604 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 230 |
| 02 Feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1 |
| 01 Feb 2024 | 47.51 | 47.75 | 47.47 | 47.75 | 47.75 | 25 |
| 31 Jan 2024 | 48.05 | 48.05 | 47.88 | 47.88 | 47.88 | 2 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 75 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 46.52 | 46.52 | 46.46 | 46.47 | 46.47 | 1 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 22 |
| 18 Jan 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 300 |
| 17 Jan 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 2 |
| 16 Jan 2024 | 47.37 | 47.37 | 47.36 | 47.37 | 47.37 | 2 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 40 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 30 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 115 |
| 02 Jan 2024 | 47.73 | 47.94 | 47.73 | 47.94 | 47.94 | 16 |
| 29 Dec 2023 | 48.22 | 48.43 | 48.22 | 48.30 | 48.30 | 6 |
| 28 Dec 2023 | 48.05 | 48.06 | 48.05 | 48.06 | 48.06 | 2 |
| 27 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 4 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 12 |
| 18 Dec 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 47.13 | 47.17 | 47.03 | 47.03 | 47.03 | 1,276 |
| 13 Dec 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 255 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1 |
| 07 Dec 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 8 |
| 06 Dec 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 05 Dec 2023 | 45.72 | 45.72 | 45.67 | 45.67 | 45.67 | 257 |
| 04 Dec 2023 | 45.59 | 45.59 | 45.57 | 45.57 | 45.57 | 2 |
| 01 Dec 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 4 |
| *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.