EWL - iShares MSCI Switzerland ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201937.2337.2237.0237.1037.10521,338
Aug 19, 201937.2837.3037.1437.1837.18803,000
Aug 16, 201936.7636.9936.7436.9636.961,816,300
Aug 15, 201936.5136.6936.4036.5736.572,292,300
Aug 14, 201936.9336.9736.6036.6336.632,042,800
Aug 13, 201937.2637.5537.2137.4537.451,996,200
Aug 12, 201937.4937.6237.2637.2837.281,050,200
Aug 09, 201937.4937.5637.3337.4037.401,253,200
Aug 08, 201937.0337.3936.9837.3037.302,016,400
Aug 07, 201936.4736.8536.3736.7336.732,258,500
Aug 06, 201936.6636.7136.2836.4936.493,134,000
Aug 05, 201936.7736.8136.2736.4536.452,176,300
Aug 02, 201937.3137.3136.9437.2537.252,226,700
Aug 01, 201937.2137.4937.0537.2737.273,420,400
Jul 31, 201937.2737.4636.8937.1737.172,477,400
Jul 30, 201937.1637.2337.0537.1737.17768,500
Jul 29, 201937.5037.5237.3937.5037.506,351,500
Jul 26, 201937.3637.4037.2637.2937.29955,200
Jul 25, 201937.3537.3536.9636.9836.981,283,500
Jul 24, 201937.3737.5337.3337.5137.51959,400
Jul 23, 201937.6637.7537.5937.7137.711,036,000
Jul 22, 201937.6037.6437.5137.5837.58584,300
Jul 19, 201937.6537.6737.4737.5237.52743,300
Jul 18, 201937.5537.7837.5237.7537.75680,700
Jul 17, 201937.5237.5837.3537.3737.371,096,500
Jul 16, 201937.1237.1637.0137.0537.05988,700
Jul 15, 201937.0437.1337.0137.0537.05852,900
Jul 12, 201936.9737.0036.8636.9636.961,179,800
Jul 11, 201937.2937.3136.9537.0437.041,161,800
Jul 10, 201937.2837.3837.1037.1937.191,336,800
Jul 09, 201936.9537.1336.9337.1037.10949,000
Jul 08, 201937.2037.3037.1737.2437.24448,900
Jul 05, 201937.3937.3937.1837.3237.32783,300
Jul 03, 201937.7737.8537.7637.8537.85396,000
Jul 02, 201937.5337.6737.5337.6437.64829,100
Jul 01, 201937.6437.6537.3537.4537.451,056,500
Jun 28, 201937.5137.6237.4537.5637.56999,900
Jun 27, 201937.3137.4237.2537.3737.37780,800
Jun 26, 201937.3737.4237.2637.2937.29388,900
Jun 25, 201937.6237.6737.3737.4037.401,000,000
Jun 24, 201937.6437.7237.5337.6637.66564,300
Jun 21, 201937.4437.6137.3737.5237.52798,100
Jun 20, 201937.7237.7437.5337.6137.61583,000
Jun 19, 201936.9737.1836.9237.1237.12727,900
Jun 18, 201936.8437.0036.8336.9236.921,064,500
Jun 17, 201936.4736.5836.4336.4936.49515,500
Jun 17, 20190.75 Dividend
Jun 14, 201937.3037.3237.2137.2936.54448,500
Jun 13, 201937.5537.5537.3837.4436.69614,000
Jun 12, 201937.4737.5637.3837.3836.63516,600
Jun 11, 201937.6137.6337.3637.4136.66664,000
Jun 10, 201937.4137.5037.3237.4036.65861,400
Jun 07, 201937.2537.4837.2537.3336.58474,400
Jun 06, 201936.9437.0536.9036.9036.161,147,600
Jun 05, 201936.8936.9036.7636.8136.07655,900
Jun 04, 201936.6136.6136.4336.6035.86743,700
Jun 03, 201936.2136.5236.1136.4935.761,619,900
May 31, 201935.8335.9835.7635.9635.241,004,500
May 30, 201935.9136.1435.8936.1035.372,552,700
May 29, 201935.8235.9135.7335.9035.18936,600
May 28, 201936.3836.4136.0736.0935.36795,900
May 24, 201936.4836.6036.4236.5835.84883,800
May 23, 201936.0236.2335.9536.1735.441,058,700
May 22, 201936.0936.3336.0936.2535.52756,900
May 21, 201936.0136.1435.9836.1235.39399,800
May 20, 201935.8436.0035.7835.9235.20511,700
May 17, 201936.0436.1635.9936.0235.30857,900
May 16, 201935.9036.2235.9036.1235.39750,800
May 15, 201935.2035.6435.1935.6234.90896,900
May 14, 201935.2135.4335.2035.3734.66692,200
May 13, 201935.1735.3235.0835.1634.451,210,200
May 10, 201935.5135.7835.4335.7435.021,074,800
May 09, 201935.3635.4935.2235.3834.671,622,500
May 08, 201935.7035.8335.6535.7235.00828,000
May 07, 201935.7235.7335.3435.4134.701,808,500
May 06, 201935.7036.0435.6736.0035.28563,200
May 03, 201936.1636.2936.0836.2935.56521,300
May 02, 201936.0836.1035.9736.0835.35859,000
May 01, 201936.2936.4136.0736.0835.351,003,000
Apr 30, 201936.1836.2436.1036.2035.471,270,800
Apr 29, 201936.0036.1436.0036.1135.38336,100
Apr 26, 201935.9036.1135.8936.0935.36587,200
Apr 25, 201935.7735.9735.7535.9435.22750,500
Apr 24, 201935.9235.9535.7635.8935.17734,300
Apr 23, 201935.6435.8135.6035.7735.05634,800
Apr 22, 201935.7435.8235.6735.7435.02566,600
Apr 18, 201935.8635.8735.7135.8035.08436,800
Apr 17, 201935.9535.9835.7935.8135.09749,100
Apr 16, 201935.9635.9635.7835.7835.06642,000
Apr 15, 201935.7635.7935.6635.7835.06733,900
Apr 12, 201935.5635.6635.5435.6134.89888,000
Apr 11, 201935.6935.7335.6035.6634.94549,800
Apr 10, 201935.6335.7435.6035.6434.921,023,100
Apr 09, 201935.7935.8135.6935.7134.991,138,700
Apr 08, 201935.8235.8235.6735.8035.08706,900
Apr 05, 201935.6635.7735.6335.6834.962,033,500
Apr 04, 201935.5935.6735.5635.6334.911,787,000
Apr 03, 201935.6035.8235.6035.7435.021,497,100
Apr 02, 201935.5235.6235.4735.5834.86581,500
Apr 01, 201935.6035.6035.4835.6034.88955,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...