EWL - iShares MSCI Switzerland ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202041.9341.9641.7741.9341.93877,600
Feb 20, 202042.1242.2041.7641.9641.96676,900
Feb 19, 202042.1242.2642.0842.2642.26740,000
Feb 18, 202041.8241.9441.7841.9141.91347,700
Feb 14, 202041.9141.9441.8241.9041.90564,800
Feb 13, 202041.6941.8741.6641.7841.78831,000
Feb 12, 202042.0442.0741.8842.0142.01810,300
Feb 11, 202041.9842.0541.9041.9741.97734,300
Feb 10, 202041.6441.8941.6241.8841.88601,500
Feb 07, 202041.6341.6841.5241.6041.60822,600
Feb 06, 202041.8141.8141.7241.7841.78493,300
Feb 05, 202041.8141.9041.6641.8841.88695,400
Feb 04, 202041.2441.3341.1941.2741.27551,100
Feb 03, 202040.8541.0140.7540.7840.78831,400
Jan 31, 202041.0841.1240.6040.7440.74781,200
Jan 30, 202041.0741.3841.0041.3441.34701,500
Jan 29, 202041.2841.3841.1741.2241.22645,800
Jan 28, 202040.9841.1740.9141.1641.16528,100
Jan 27, 202040.7240.9440.7240.8040.80584,200
Jan 24, 202041.6641.6841.2841.3241.321,072,000
Jan 23, 202041.5341.5841.3341.5741.57924,900
Jan 22, 202041.8041.8641.7141.7641.76734,100
Jan 21, 202041.6741.7641.5941.6241.62725,700
Jan 17, 202041.5041.6241.4241.5941.59520,700
Jan 16, 202041.0841.2041.0041.1641.16502,700
Jan 15, 202041.0341.0940.9641.0041.00590,600
Jan 14, 202040.6340.8640.6340.8240.822,168,100
Jan 13, 202040.5440.6740.4240.6440.64551,000
Jan 10, 202040.5340.6040.3740.3940.391,201,500
Jan 09, 202040.6040.6640.5640.6540.65738,800
Jan 08, 202040.6240.7840.6040.7340.731,858,000
Jan 07, 202040.8640.8640.6740.7040.70525,300
Jan 06, 202040.6140.8940.6140.8840.88702,000
Jan 03, 202040.5440.9240.5440.6940.691,167,400
Jan 02, 202040.9541.0840.7440.9640.961,199,900
Dec 31, 201940.5340.6540.3240.6440.64558,500
Dec 30, 201940.7840.7940.4740.4840.48500,200
Dec 27, 201940.7940.8340.7140.7540.75355,100
Dec 26, 201940.4840.6040.4840.5240.52390,600
Dec 24, 201940.4640.4740.3940.4640.46261,000
Dec 23, 201940.5040.5240.4540.5040.50637,100
Dec 20, 201940.2040.3240.1640.3040.30676,600
Dec 19, 201939.9640.1239.9240.1140.11562,500
Dec 18, 201940.0340.0939.8540.0140.011,219,100
Dec 17, 201939.7739.9139.7539.8539.85932,400
Dec 16, 201939.7939.9039.7239.8039.80403,100
Dec 13, 201939.3739.5039.3339.4439.44595,300
Dec 12, 201939.2539.4439.1739.4239.42953,400
Dec 11, 201939.0239.2639.0039.1739.17548,000
Dec 10, 201939.0039.1338.9439.0839.08593,300
Dec 09, 201939.1539.2439.1239.1439.14242,300
Dec 06, 201939.1839.2239.1039.2039.201,013,600
Dec 05, 201938.9638.9638.8438.8738.87966,100
Dec 04, 201938.7338.8638.7038.8638.86692,400
Dec 03, 201938.4638.6338.4138.6138.61870,900
Dec 02, 201938.8938.8938.6338.7738.77952,600
Nov 29, 201938.8939.0038.8838.9038.90399,500
Nov 27, 201939.0539.1038.9939.1039.10233,900
Nov 26, 201939.0239.1039.0039.0439.041,032,800
Nov 25, 201938.7438.9638.7438.9338.93627,100
Nov 22, 201938.7738.7938.6038.6538.65706,100
Nov 21, 201938.6238.6738.5738.6138.61734,400
Nov 20, 201938.6938.8038.6638.7438.74526,100
Nov 19, 201938.8738.8838.7638.8338.83308,800
Nov 18, 201938.8038.9338.7638.8638.86470,800
Nov 15, 201938.6938.7838.6538.7638.76424,400
Nov 14, 201938.4938.6038.4338.5838.58495,300
Nov 13, 201938.6038.7238.5938.7138.71394,100
Nov 12, 201938.4638.5938.4538.5638.56642,100
Nov 11, 201938.4938.6138.4938.6138.61353,700
Nov 08, 201938.4738.6038.4238.6038.60777,400
Nov 07, 201938.6838.7038.6038.6538.651,376,700
Nov 06, 201938.6338.7038.5838.6438.64686,900
Nov 05, 201938.5638.6138.4838.5838.58786,100
Nov 04, 201938.9238.9238.8138.8338.83587,500
Nov 01, 201938.6438.7138.5738.7138.71658,600
Oct 31, 201938.5338.5838.4138.5838.58438,300
Oct 30, 201938.3538.5838.2638.5838.58703,600
Oct 29, 201938.0938.3238.0838.2838.28551,300
Oct 28, 201938.1238.2338.1038.1538.15374,400
Oct 25, 201937.9238.0837.9238.0238.02843,500
Oct 24, 201937.8737.9237.7837.8637.86948,700
Oct 23, 201937.6137.6637.5237.6237.62808,100
Oct 22, 201937.5237.6537.4437.4437.441,013,700
Oct 21, 201937.6937.7537.6137.6637.66705,100
Oct 18, 201937.5937.6937.5037.5937.59507,200
Oct 17, 201937.7237.7637.5837.6737.67488,900
Oct 16, 201937.5537.6137.4837.6037.60642,700
Oct 15, 201937.3937.6437.3637.5437.54690,600
Oct 14, 201937.3137.3737.2237.2537.25429,900
Oct 11, 201937.3737.5437.3237.4137.411,233,000
Oct 10, 201936.9037.1436.8537.1137.112,072,400
Oct 09, 201936.9337.0236.8436.9636.96994,100
Oct 08, 201936.9636.9736.7236.7836.78988,300
Oct 07, 201937.1337.3037.1237.1337.132,399,900
Oct 04, 201936.7537.0336.7537.0337.03705,300
Oct 03, 201936.3036.6036.2336.5936.591,072,900
Oct 02, 201936.6736.7036.3336.3736.37785,800
Oct 01, 201937.4837.4937.1537.2537.25983,000
Sep 30, 201937.5837.7237.5837.7037.70689,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...