Mail

EWL - iShares MSCI Switzerland ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	37.64	37.72	37.53	37.66	37.66	564,348
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
Mar 29, 2019	35.28	35.38	35.17	35.37	34.66	718,500
Mar 28, 2019	35.20	35.23	35.01	35.12	34.41	904,500
Mar 27, 2019	35.16	35.24	34.93	35.16	34.45	976,100
Mar 26, 2019	35.12	35.12	34.99	35.07	34.36	502,400
Mar 25, 2019	34.81	34.90	34.74	34.82	34.12	711,300
Mar 22, 2019	35.02	35.10	34.77	34.77	34.07	812,900
Mar 21, 2019	35.26	35.53	35.26	35.52	34.81	686,200
Mar 20, 2019	35.28	35.60	35.18	35.46	34.75	1,099,500
Mar 19, 2019	35.57	35.60	35.33	35.39	34.68	608,100
Mar 18, 2019	35.29	35.36	35.22	35.34	34.63	376,400
Mar 15, 2019	35.16	35.28	35.12	35.27	34.56	671,600
Mar 14, 2019	34.93	35.14	34.92	35.08	34.37	785,100
Mar 13, 2019	34.59	34.79	34.58	34.78	34.08	669,100
Mar 12, 2019	34.37	34.45	34.35	34.39	33.70	1,338,600
Mar 11, 2019	34.26	34.48	34.26	34.44	33.75	532,200
Mar 08, 2019	34.07	34.28	34.06	34.27	33.58	968,100
Mar 07, 2019	34.49	34.52	34.21	34.23	33.54	949,000
Mar 06, 2019	34.70	34.71	34.56	34.57	33.87	1,085,400
Mar 05, 2019	34.62	34.77	34.60	34.71	34.01	1,326,100
Mar 04, 2019	34.90	34.92	34.60	34.75	34.05	808,800
Mar 01, 2019	34.76	34.86	34.73	34.82	34.12	650,600
Feb 28, 2019	34.66	34.74	34.57	34.57	33.87	718,600
Feb 27, 2019	34.69	34.76	34.58	34.61	33.91	512,000
Feb 26, 2019	34.73	34.87	34.72	34.81	34.11	686,300
Feb 25, 2019	34.61	34.66	34.51	34.51	33.82	393,000
Feb 22, 2019	34.33	34.49	34.32	34.47	33.78	455,500
Feb 21, 2019	34.39	34.39	34.28	34.33	33.64	570,800
Feb 20, 2019	34.23	34.38	34.23	34.29	33.60	1,216,900
Feb 19, 2019	33.89	34.17	33.89	34.14	33.45	569,800
Feb 15, 2019	33.77	33.97	33.70	33.97	33.29	1,988,600
Feb 14, 2019	33.54	33.61	33.40	33.51	32.84	862,600
Feb 13, 2019	33.41	33.50	33.37	33.41	32.74	635,700
Feb 12, 2019	33.19	33.35	33.19	33.35	32.68	864,500
Feb 11, 2019	33.16	33.25	33.07	33.09	32.42	1,111,100
Feb 08, 2019	33.00	33.24	32.98	33.22	32.55	367,900
Feb 07, 2019	33.38	33.38	33.12	33.14	32.47	1,130,400
Feb 06, 2019	33.64	33.67	33.49	33.51	32.84	395,800
Feb 05, 2019	33.48	33.67	33.47	33.60	32.92	1,354,800
Feb 04, 2019	33.18	33.35	33.10	33.33	32.66	738,300
Feb 01, 2019	33.23	33.35	33.14	33.19	32.52	935,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...