Mail

EWL - iShares MSCI Switzerland ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	37.23	37.22	37.02	37.10	37.10	521,338
Aug 19, 2019	37.28	37.30	37.14	37.18	37.18	803,000
Aug 16, 2019	36.76	36.99	36.74	36.96	36.96	1,816,300
Aug 15, 2019	36.51	36.69	36.40	36.57	36.57	2,292,300
Aug 14, 2019	36.93	36.97	36.60	36.63	36.63	2,042,800
Aug 13, 2019	37.26	37.55	37.21	37.45	37.45	1,996,200
Aug 12, 2019	37.49	37.62	37.26	37.28	37.28	1,050,200
Aug 09, 2019	37.49	37.56	37.33	37.40	37.40	1,253,200
Aug 08, 2019	37.03	37.39	36.98	37.30	37.30	2,016,400
Aug 07, 2019	36.47	36.85	36.37	36.73	36.73	2,258,500
Aug 06, 2019	36.66	36.71	36.28	36.49	36.49	3,134,000
Aug 05, 2019	36.77	36.81	36.27	36.45	36.45	2,176,300
Aug 02, 2019	37.31	37.31	36.94	37.25	37.25	2,226,700
Aug 01, 2019	37.21	37.49	37.05	37.27	37.27	3,420,400
Jul 31, 2019	37.27	37.46	36.89	37.17	37.17	2,477,400
Jul 30, 2019	37.16	37.23	37.05	37.17	37.17	768,500
Jul 29, 2019	37.50	37.52	37.39	37.50	37.50	6,351,500
Jul 26, 2019	37.36	37.40	37.26	37.29	37.29	955,200
Jul 25, 2019	37.35	37.35	36.96	36.98	36.98	1,283,500
Jul 24, 2019	37.37	37.53	37.33	37.51	37.51	959,400
Jul 23, 2019	37.66	37.75	37.59	37.71	37.71	1,036,000
Jul 22, 2019	37.60	37.64	37.51	37.58	37.58	584,300
Jul 19, 2019	37.65	37.67	37.47	37.52	37.52	743,300
Jul 18, 2019	37.55	37.78	37.52	37.75	37.75	680,700
Jul 17, 2019	37.52	37.58	37.35	37.37	37.37	1,096,500
Jul 16, 2019	37.12	37.16	37.01	37.05	37.05	988,700
Jul 15, 2019	37.04	37.13	37.01	37.05	37.05	852,900
Jul 12, 2019	36.97	37.00	36.86	36.96	36.96	1,179,800
Jul 11, 2019	37.29	37.31	36.95	37.04	37.04	1,161,800
Jul 10, 2019	37.28	37.38	37.10	37.19	37.19	1,336,800
Jul 09, 2019	36.95	37.13	36.93	37.10	37.10	949,000
Jul 08, 2019	37.20	37.30	37.17	37.24	37.24	448,900
Jul 05, 2019	37.39	37.39	37.18	37.32	37.32	783,300
Jul 03, 2019	37.77	37.85	37.76	37.85	37.85	396,000
Jul 02, 2019	37.53	37.67	37.53	37.64	37.64	829,100
Jul 01, 2019	37.64	37.65	37.35	37.45	37.45	1,056,500
Jun 28, 2019	37.51	37.62	37.45	37.56	37.56	999,900
Jun 27, 2019	37.31	37.42	37.25	37.37	37.37	780,800
Jun 26, 2019	37.37	37.42	37.26	37.29	37.29	388,900
Jun 25, 2019	37.62	37.67	37.37	37.40	37.40	1,000,000
Jun 24, 2019	37.64	37.72	37.53	37.66	37.66	564,300
Jun 21, 2019	37.44	37.61	37.37	37.52	37.52	798,100
Jun 20, 2019	37.72	37.74	37.53	37.61	37.61	583,000
Jun 19, 2019	36.97	37.18	36.92	37.12	37.12	727,900
Jun 18, 2019	36.84	37.00	36.83	36.92	36.92	1,064,500
Jun 17, 2019	36.47	36.58	36.43	36.49	36.49	515,500
Jun 17, 2019	0.75 Dividend
Jun 14, 2019	37.30	37.32	37.21	37.29	36.54	448,500
Jun 13, 2019	37.55	37.55	37.38	37.44	36.69	614,000
Jun 12, 2019	37.47	37.56	37.38	37.38	36.63	516,600
Jun 11, 2019	37.61	37.63	37.36	37.41	36.66	664,000
Jun 10, 2019	37.41	37.50	37.32	37.40	36.65	861,400
Jun 07, 2019	37.25	37.48	37.25	37.33	36.58	474,400
Jun 06, 2019	36.94	37.05	36.90	36.90	36.16	1,147,600
Jun 05, 2019	36.89	36.90	36.76	36.81	36.07	655,900
Jun 04, 2019	36.61	36.61	36.43	36.60	35.86	743,700
Jun 03, 2019	36.21	36.52	36.11	36.49	35.76	1,619,900
May 31, 2019	35.83	35.98	35.76	35.96	35.24	1,004,500
May 30, 2019	35.91	36.14	35.89	36.10	35.37	2,552,700
May 29, 2019	35.82	35.91	35.73	35.90	35.18	936,600
May 28, 2019	36.38	36.41	36.07	36.09	35.36	795,900
May 24, 2019	36.48	36.60	36.42	36.58	35.84	883,800
May 23, 2019	36.02	36.23	35.95	36.17	35.44	1,058,700
May 22, 2019	36.09	36.33	36.09	36.25	35.52	756,900
May 21, 2019	36.01	36.14	35.98	36.12	35.39	399,800
May 20, 2019	35.84	36.00	35.78	35.92	35.20	511,700
May 17, 2019	36.04	36.16	35.99	36.02	35.30	857,900
May 16, 2019	35.90	36.22	35.90	36.12	35.39	750,800
May 15, 2019	35.20	35.64	35.19	35.62	34.90	896,900
May 14, 2019	35.21	35.43	35.20	35.37	34.66	692,200
May 13, 2019	35.17	35.32	35.08	35.16	34.45	1,210,200
May 10, 2019	35.51	35.78	35.43	35.74	35.02	1,074,800
May 09, 2019	35.36	35.49	35.22	35.38	34.67	1,622,500
May 08, 2019	35.70	35.83	35.65	35.72	35.00	828,000
May 07, 2019	35.72	35.73	35.34	35.41	34.70	1,808,500
May 06, 2019	35.70	36.04	35.67	36.00	35.28	563,200
May 03, 2019	36.16	36.29	36.08	36.29	35.56	521,300
May 02, 2019	36.08	36.10	35.97	36.08	35.35	859,000
May 01, 2019	36.29	36.41	36.07	36.08	35.35	1,003,000
Apr 30, 2019	36.18	36.24	36.10	36.20	35.47	1,270,800
Apr 29, 2019	36.00	36.14	36.00	36.11	35.38	336,100
Apr 26, 2019	35.90	36.11	35.89	36.09	35.36	587,200
Apr 25, 2019	35.77	35.97	35.75	35.94	35.22	750,500
Apr 24, 2019	35.92	35.95	35.76	35.89	35.17	734,300
Apr 23, 2019	35.64	35.81	35.60	35.77	35.05	634,800
Apr 22, 2019	35.74	35.82	35.67	35.74	35.02	566,600
Apr 18, 2019	35.86	35.87	35.71	35.80	35.08	436,800
Apr 17, 2019	35.95	35.98	35.79	35.81	35.09	749,100
Apr 16, 2019	35.96	35.96	35.78	35.78	35.06	642,000
Apr 15, 2019	35.76	35.79	35.66	35.78	35.06	733,900
Apr 12, 2019	35.56	35.66	35.54	35.61	34.89	888,000
Apr 11, 2019	35.69	35.73	35.60	35.66	34.94	549,800
Apr 10, 2019	35.63	35.74	35.60	35.64	34.92	1,023,100
Apr 09, 2019	35.79	35.81	35.69	35.71	34.99	1,138,700
Apr 08, 2019	35.82	35.82	35.67	35.80	35.08	706,900
Apr 05, 2019	35.66	35.77	35.63	35.68	34.96	2,033,500
Apr 04, 2019	35.59	35.67	35.56	35.63	34.91	1,787,000
Apr 03, 2019	35.60	35.82	35.60	35.74	35.02	1,497,100
Apr 02, 2019	35.52	35.62	35.47	35.58	34.86	581,500
Apr 01, 2019	35.60	35.60	35.48	35.60	34.88	955,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...