EWL - iShares MSCI Switzerland ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201937.6437.7237.5337.6637.66564,348
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
Mar 29, 201935.2835.3835.1735.3734.66718,500
Mar 28, 201935.2035.2335.0135.1234.41904,500
Mar 27, 201935.1635.2434.9335.1634.45976,100
Mar 26, 201935.1235.1234.9935.0734.36502,400
Mar 25, 201934.8134.9034.7434.8234.12711,300
Mar 22, 201935.0235.1034.7734.7734.07812,900
Mar 21, 201935.2635.5335.2635.5234.81686,200
Mar 20, 201935.2835.6035.1835.4634.751,099,500
Mar 19, 201935.5735.6035.3335.3934.68608,100
Mar 18, 201935.2935.3635.2235.3434.63376,400
Mar 15, 201935.1635.2835.1235.2734.56671,600
Mar 14, 201934.9335.1434.9235.0834.37785,100
Mar 13, 201934.5934.7934.5834.7834.08669,100
Mar 12, 201934.3734.4534.3534.3933.701,338,600
Mar 11, 201934.2634.4834.2634.4433.75532,200
Mar 08, 201934.0734.2834.0634.2733.58968,100
Mar 07, 201934.4934.5234.2134.2333.54949,000
Mar 06, 201934.7034.7134.5634.5733.871,085,400
Mar 05, 201934.6234.7734.6034.7134.011,326,100
Mar 04, 201934.9034.9234.6034.7534.05808,800
Mar 01, 201934.7634.8634.7334.8234.12650,600
Feb 28, 201934.6634.7434.5734.5733.87718,600
Feb 27, 201934.6934.7634.5834.6133.91512,000
Feb 26, 201934.7334.8734.7234.8134.11686,300
Feb 25, 201934.6134.6634.5134.5133.82393,000
Feb 22, 201934.3334.4934.3234.4733.78455,500
Feb 21, 201934.3934.3934.2834.3333.64570,800
Feb 20, 201934.2334.3834.2334.2933.601,216,900
Feb 19, 201933.8934.1733.8934.1433.45569,800
Feb 15, 201933.7733.9733.7033.9733.291,988,600
Feb 14, 201933.5433.6133.4033.5132.84862,600
Feb 13, 201933.4133.5033.3733.4132.74635,700
Feb 12, 201933.1933.3533.1933.3532.68864,500
Feb 11, 201933.1633.2533.0733.0932.421,111,100
Feb 08, 201933.0033.2432.9833.2232.55367,900
Feb 07, 201933.3833.3833.1233.1432.471,130,400
Feb 06, 201933.6433.6733.4933.5132.84395,800
Feb 05, 201933.4833.6733.4733.6032.921,354,800
Feb 04, 201933.1833.3533.1033.3332.66738,300
Feb 01, 201933.2333.3533.1433.1932.52935,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...