EWL - iShares MSCI Switzerland ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201935.8635.8735.7135.8035.80436,800
Apr 17, 201935.9535.9835.7935.8135.81749,100
Apr 16, 201935.9635.9635.7835.7835.78642,000
Apr 15, 201935.7635.7935.6635.7835.78733,900
Apr 12, 201935.5635.6635.5435.6135.61888,000
Apr 11, 201935.6935.7335.6035.6635.66549,800
Apr 10, 201935.6335.7435.6035.6435.641,023,100
Apr 09, 201935.7935.8135.6935.7135.711,138,700
Apr 08, 201935.8235.8235.6735.8035.80706,900
Apr 05, 201935.6635.7735.6335.6835.682,033,500
Apr 04, 201935.5935.6735.5635.6335.631,787,000
Apr 03, 201935.6035.8235.6035.7435.741,497,100
Apr 02, 201935.5235.6235.4735.5835.58581,500
Apr 01, 201935.6035.6035.4835.6035.60955,600
Mar 29, 201935.2835.3835.1735.3735.37718,500
Mar 28, 201935.2035.2335.0135.1235.12904,500
Mar 27, 201935.1635.2434.9335.1635.16976,100
Mar 26, 201935.1235.1234.9935.0735.07502,400
Mar 25, 201934.8134.9034.7434.8234.82711,300
Mar 22, 201935.0235.1034.7734.7734.77812,900
Mar 21, 201935.2635.5335.2635.5235.52686,200
Mar 20, 201935.2835.6035.1835.4635.461,099,500
Mar 19, 201935.5735.6035.3335.3935.39608,100
Mar 18, 201935.2935.3635.2235.3435.34376,400
Mar 15, 201935.1635.2835.1235.2735.27671,600
Mar 14, 201934.9335.1434.9235.0835.08785,100
Mar 13, 201934.5934.7934.5834.7834.78669,100
Mar 12, 201934.3734.4534.3534.3934.391,338,600
Mar 11, 201934.2634.4834.2634.4434.44532,200
Mar 08, 201934.0734.2834.0634.2734.27968,100
Mar 07, 201934.4934.5234.2134.2334.23949,000
Mar 06, 201934.7034.7134.5634.5734.571,085,400
Mar 05, 201934.6234.7734.6034.7134.711,326,100
Mar 04, 201934.9034.9234.6034.7534.75808,800
Mar 01, 201934.7634.8634.7334.8234.82650,600
Feb 28, 201934.6634.7434.5734.5734.57718,600
Feb 27, 201934.6934.7634.5834.6134.61512,000
Feb 26, 201934.7334.8734.7234.8134.81686,300
Feb 25, 201934.6134.6634.5134.5134.51393,000
Feb 22, 201934.3334.4934.3234.4734.47455,500
Feb 21, 201934.3934.3934.2834.3334.33570,800
Feb 20, 201934.2334.3834.2334.2934.291,216,900
Feb 19, 201933.8934.1733.8934.1434.14569,800
Feb 15, 201933.7733.9733.7033.9733.971,988,600
Feb 14, 201933.5433.6133.4033.5133.51862,600
Feb 13, 201933.4133.5033.3733.4133.41635,700
Feb 12, 201933.1933.3533.1933.3533.35864,500
Feb 11, 201933.1633.2533.0733.0933.091,111,100
Feb 08, 201933.0033.2432.9833.2233.22367,900
Feb 07, 201933.3833.3833.1233.1433.141,130,400
Feb 06, 201933.6433.6733.4933.5133.51395,800
Feb 05, 201933.4833.6733.4733.6033.601,354,800
Feb 04, 201933.1833.3533.1033.3333.33738,300
Feb 01, 201933.2333.3533.1433.1933.19935,500
Jan 31, 201933.1633.3533.0633.3233.321,098,700
Jan 30, 201933.1133.4133.0633.3033.301,585,200
Jan 29, 201933.2133.3133.1033.1433.14703,300
Jan 28, 201932.9233.0632.8933.0333.03751,700
Jan 25, 201933.0933.1732.9733.0533.05957,700
Jan 24, 201933.0733.1632.9833.0633.06737,600
Jan 23, 201933.1833.2332.9733.0933.09650,500
Jan 22, 201933.0133.1032.8632.9132.91717,600
Jan 18, 201933.2833.3833.1833.3733.37645,800
Jan 17, 201932.8033.0932.7933.0733.07671,900
Jan 16, 201932.7832.9132.7832.8332.831,285,600
Jan 15, 201932.6632.8532.6632.7732.771,028,100
Jan 14, 201932.6232.8132.6132.7232.72739,800
Jan 11, 201932.8232.9232.7432.8332.831,042,400
Jan 10, 201932.8432.9232.7632.8632.86816,100
Jan 09, 201932.6032.7232.5632.6732.67677,200
Jan 08, 201932.3432.3732.2032.2932.29772,100
Jan 07, 201931.9132.0931.8531.9831.98793,100
Jan 04, 201931.5832.0931.5832.0432.04735,400
Jan 03, 201931.3331.4131.2231.2631.262,069,700
Jan 02, 201931.0731.3931.0731.2831.282,047,200
Dec 31, 201831.6031.6031.4131.5231.521,464,100
Dec 28, 201831.5331.6031.2731.3731.371,509,100
Dec 27, 201830.5930.9030.2430.8830.881,547,000
Dec 26, 201830.4731.2230.3531.2031.201,369,300
Dec 24, 201830.6130.9430.4330.4330.43910,600
Dec 21, 201831.1331.2330.7230.7230.721,407,000
Dec 20, 201831.2331.2730.8630.9430.941,439,900
Dec 19, 201831.5631.6831.0531.1431.141,125,500
Dec 18, 201831.6631.7531.3631.4331.431,017,300
Dec 17, 201831.8331.8731.4431.5531.55763,600
Dec 14, 201832.1332.2631.9431.9531.951,485,900
Dec 13, 201832.7532.7832.4832.5432.54762,700
Dec 12, 201832.6332.8732.6232.7432.74972,700
Dec 11, 201832.4132.4332.0532.2032.201,416,000
Dec 10, 201832.1632.2131.7432.0732.07902,400
Dec 07, 201832.4532.5832.1632.2432.24869,500
Dec 06, 201832.2832.5332.0232.5332.531,891,200
Dec 04, 201833.5333.5733.0233.0233.021,632,800
Dec 03, 201833.5833.6033.4233.5533.551,025,000
Nov 30, 201833.1533.2433.1033.2133.21871,500
Nov 29, 201833.1933.3433.1533.2333.23488,100
Nov 28, 201832.8433.2632.7133.2533.25761,200
Nov 27, 201832.7532.8932.6432.8832.88850,300
Nov 26, 201832.8632.9732.8032.9632.96914,100
Nov 23, 201832.4132.6632.4132.5632.56494,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...