Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,222.00
+12.00(+0.29%)
Dow Futures
33,361.00
+101.00(+0.30%)
Nasdaq Futures
13,447.50
+55.50(+0.41%)
Russell 2000 Futures
1,975.90
+6.40(+0.32%)
Crude Oil
91.82
-0.11(-0.12%)
Gold
1,787.80
-7.80(-0.43%)

Advertisement

iShares MSCI Switzerland ETF (EWL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.73

+0.81

(+1.89%)

At close: 04:00PM EDT

42.59

-1.14

(-2.61%)

After hours:

04:03PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	43.72	43.85	43.62	43.73	43.73	456,700
Aug 09, 2022	43.19	43.23	42.90	42.92	42.92	489,900
Aug 08, 2022	43.27	43.52	42.99	43.08	43.08	734,400
Aug 05, 2022	42.80	42.96	42.59	42.87	42.87	524,600
Aug 04, 2022	43.10	43.44	43.10	43.38	43.38	600,300
Aug 03, 2022	42.92	43.10	42.74	43.03	43.03	916,000
Aug 02, 2022	43.07	43.23	42.78	42.78	42.78	1,059,100
Aug 01, 2022	43.50	43.51	43.26	43.47	43.47	1,457,700
Jul 29, 2022	43.19	43.51	43.08	43.49	43.49	1,322,200
Jul 28, 2022	42.71	43.20	42.59	43.09	43.09	892,000
Jul 27, 2022	42.46	42.77	42.17	42.75	42.75	1,339,000
Jul 26, 2022	42.46	42.55	42.27	42.27	42.27	595,900
Jul 25, 2022	42.49	42.57	42.38	42.50	42.50	462,700
Jul 22, 2022	42.50	42.76	42.14	42.30	42.30	655,500
Jul 21, 2022	41.85	42.46	41.77	42.42	42.42	805,600
Jul 20, 2022	42.07	42.10	41.65	41.78	41.78	893,800
Jul 19, 2022	42.10	42.29	42.04	42.24	42.24	1,004,400
Jul 18, 2022	41.67	41.72	41.02	41.10	41.10	981,200
Jul 15, 2022	40.81	41.28	40.71	41.27	41.27	1,118,700
Jul 14, 2022	40.27	40.60	40.04	40.57	40.57	1,792,800
Jul 13, 2022	40.65	41.15	40.60	41.04	41.04	901,400
Jul 12, 2022	41.09	41.49	41.09	41.21	41.21	1,160,300
Jul 11, 2022	41.12	41.45	41.03	41.20	41.20	928,600
Jul 08, 2022	41.23	41.60	41.12	41.40	41.40	917,700
Jul 07, 2022	41.29	41.47	41.26	41.42	41.42	867,100
Jul 06, 2022	41.07	41.32	40.95	41.22	41.22	957,000
Jul 05, 2022	40.67	41.08	40.55	41.07	41.07	1,034,600
Jul 01, 2022	41.02	41.61	40.95	41.58	41.58	1,048,700
Jun 30, 2022	41.00	41.58	40.88	41.53	41.53	1,350,500
Jun 29, 2022	41.42	41.70	41.32	41.46	41.46	929,200
Jun 28, 2022	41.70	41.81	41.09	41.10	41.10	1,112,700
Jun 27, 2022	41.64	41.99	41.52	41.81	41.81	1,672,500
Jun 24, 2022	41.28	41.85	41.26	41.84	41.84	1,372,600
Jun 23, 2022	40.06	40.23	39.84	40.21	40.21	978,100
Jun 22, 2022	39.76	40.44	39.76	40.17	40.17	1,307,400
Jun 21, 2022	40.00	40.12	39.81	39.82	39.82	1,141,900
Jun 17, 2022	39.81	39.96	39.29	39.50	39.50	1,132,900
Jun 16, 2022	39.59	39.84	39.47	39.56	39.56	2,305,700
Jun 15, 2022	39.72	40.13	39.20	39.86	39.86	1,995,300
Jun 14, 2022	39.90	39.96	39.04	39.30	39.30	1,610,800
Jun 13, 2022	40.20	40.43	39.91	39.95	39.95	2,264,000
Jun 10, 2022	41.18	41.33	40.91	41.13	41.13	1,375,000
Jun 09, 2022	42.87	43.02	42.02	42.02	42.02	1,365,200
Jun 09, 2022	0.857 Dividend
Jun 08, 2022	43.95	44.18	43.73	43.75	42.89	700,800
Jun 07, 2022	44.21	44.66	44.17	44.56	43.69	1,069,300
Jun 06, 2022	45.43	45.50	44.66	44.76	43.88	951,500
Jun 03, 2022	45.17	45.22	44.86	44.95	44.07	757,800
Jun 02, 2022	45.11	45.60	44.89	45.60	44.71	1,088,000
Jun 01, 2022	45.45	45.45	44.53	44.60	43.73	1,153,100
May 31, 2022	45.53	45.84	45.39	45.55	44.66	1,047,400
May 27, 2022	45.52	45.80	45.48	45.77	44.87	958,000
May 26, 2022	44.95	45.21	44.88	45.16	44.28	1,359,900
May 25, 2022	44.65	44.84	44.41	44.61	43.74	1,363,700
May 24, 2022	44.81	45.08	44.72	44.96	44.08	1,559,300
May 23, 2022	44.21	44.64	44.18	44.52	43.65	943,600
May 20, 2022	43.76	43.78	43.20	43.67	42.81	1,310,700
May 19, 2022	43.25	44.06	43.25	43.81	42.95	1,469,700
May 18, 2022	43.91	44.09	43.63	43.69	42.83	1,192,600
May 17, 2022	44.54	44.54	44.23	44.45	43.58	1,110,000
May 16, 2022	43.69	44.11	43.61	43.92	43.06	1,275,800
May 13, 2022	43.43	43.96	43.39	43.82	42.96	1,365,100
May 12, 2022	42.91	43.50	42.73	42.99	42.15	2,815,800
May 11, 2022	43.45	43.99	43.11	43.16	42.31	2,412,300
May 10, 2022	44.01	44.09	43.44	43.62	42.77	2,228,300
May 09, 2022	43.74	43.75	43.00	43.12	42.28	2,616,500
May 06, 2022	44.68	44.96	44.38	44.58	43.71	1,942,100
May 05, 2022	45.81	45.89	44.98	45.27	44.38	2,024,700
May 04, 2022	45.76	46.54	45.23	46.52	45.61	2,335,700
May 03, 2022	46.15	46.23	45.88	45.99	45.09	1,443,100
May 02, 2022	46.20	46.35	45.65	46.11	45.21	1,966,700
Apr 29, 2022	47.10	47.35	46.33	46.40	45.49	1,811,000
Apr 28, 2022	46.67	47.10	46.43	47.00	46.08	1,665,500
Apr 27, 2022	46.43	46.86	46.27	46.62	45.71	1,660,500
Apr 26, 2022	47.38	47.42	46.18	46.18	45.28	1,676,700
Apr 25, 2022	47.61	47.86	47.18	47.70	46.77	1,721,200
Apr 22, 2022	48.27	48.28	47.67	47.68	46.75	1,453,000
Apr 21, 2022	48.78	48.89	47.83	47.97	47.03	1,779,100
Apr 20, 2022	48.59	48.85	48.53	48.62	47.67	1,721,600
Apr 19, 2022	48.51	48.65	48.42	48.60	47.65	1,486,600
Apr 18, 2022	49.26	49.39	48.97	49.09	48.13	1,050,300
Apr 14, 2022	49.64	49.70	49.21	49.25	48.29	1,128,000
Apr 13, 2022	49.32	49.55	49.27	49.49	48.52	1,087,900
Apr 12, 2022	49.78	49.87	49.23	49.31	48.34	1,532,400
Apr 11, 2022	49.95	50.25	49.86	49.92	48.94	1,161,400
Apr 08, 2022	49.42	50.02	49.37	49.84	48.86	970,100
Apr 07, 2022	49.42	49.76	49.23	49.67	48.70	1,231,200
Apr 06, 2022	48.96	49.39	48.83	49.17	48.21	1,468,200
Apr 05, 2022	49.74	49.93	49.53	49.71	48.74	1,053,900
Apr 04, 2022	49.51	49.87	49.51	49.79	48.81	2,355,800
Apr 01, 2022	49.26	49.51	49.11	49.51	48.54	808,700
Mar 31, 2022	49.52	49.71	49.06	49.10	48.14	1,149,600
Mar 30, 2022	49.58	49.77	49.50	49.66	48.69	786,000
Mar 29, 2022	49.67	49.79	49.28	49.76	48.79	906,200
Mar 28, 2022	48.71	48.86	48.53	48.80	47.84	728,200
Mar 25, 2022	48.78	48.82	48.45	48.81	47.85	722,700
Mar 24, 2022	48.59	48.80	48.50	48.77	47.81	926,300
Mar 23, 2022	48.42	48.60	48.31	48.38	47.43	1,093,800
Mar 22, 2022	48.77	49.07	48.74	48.98	48.02	1,155,000
Mar 21, 2022	48.85	48.95	48.50	48.58	47.63	1,160,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,222.00+12.00(+0.29%)

Dow Futures33,361.00+101.00(+0.30%)

Nasdaq Futures13,447.50+55.50(+0.41%)

Russell 2000 Futures1,975.90+6.40(+0.32%)

Crude Oil91.82-0.11(-0.12%)

Gold1,787.80-7.80(-0.43%)

iShares MSCI Switzerland ETF (EWL)

S&P Futures
4,222.00
+12.00(+0.29%)

Dow Futures
33,361.00
+101.00(+0.30%)

Nasdaq Futures
13,447.50
+55.50(+0.41%)

Russell 2000 Futures
1,975.90
+6.40(+0.32%)

Crude Oil
91.82
-0.11(-0.12%)

Gold
1,787.80
-7.80(-0.43%)