Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Switzerland ETF (EWL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.73+0.81 (+1.89%)
At close: 04:00PM EDT
42.59 -1.14 (-2.61%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202243.7243.8543.6243.7343.73456,700
Aug 09, 202243.1943.2342.9042.9242.92489,900
Aug 08, 202243.2743.5242.9943.0843.08734,400
Aug 05, 202242.8042.9642.5942.8742.87524,600
Aug 04, 202243.1043.4443.1043.3843.38600,300
Aug 03, 202242.9243.1042.7443.0343.03916,000
Aug 02, 202243.0743.2342.7842.7842.781,059,100
Aug 01, 202243.5043.5143.2643.4743.471,457,700
Jul 29, 202243.1943.5143.0843.4943.491,322,200
Jul 28, 202242.7143.2042.5943.0943.09892,000
Jul 27, 202242.4642.7742.1742.7542.751,339,000
Jul 26, 202242.4642.5542.2742.2742.27595,900
Jul 25, 202242.4942.5742.3842.5042.50462,700
Jul 22, 202242.5042.7642.1442.3042.30655,500
Jul 21, 202241.8542.4641.7742.4242.42805,600
Jul 20, 202242.0742.1041.6541.7841.78893,800
Jul 19, 202242.1042.2942.0442.2442.241,004,400
Jul 18, 202241.6741.7241.0241.1041.10981,200
Jul 15, 202240.8141.2840.7141.2741.271,118,700
Jul 14, 202240.2740.6040.0440.5740.571,792,800
Jul 13, 202240.6541.1540.6041.0441.04901,400
Jul 12, 202241.0941.4941.0941.2141.211,160,300
Jul 11, 202241.1241.4541.0341.2041.20928,600
Jul 08, 202241.2341.6041.1241.4041.40917,700
Jul 07, 202241.2941.4741.2641.4241.42867,100
Jul 06, 202241.0741.3240.9541.2241.22957,000
Jul 05, 202240.6741.0840.5541.0741.071,034,600
Jul 01, 202241.0241.6140.9541.5841.581,048,700
Jun 30, 202241.0041.5840.8841.5341.531,350,500
Jun 29, 202241.4241.7041.3241.4641.46929,200
Jun 28, 202241.7041.8141.0941.1041.101,112,700
Jun 27, 202241.6441.9941.5241.8141.811,672,500
Jun 24, 202241.2841.8541.2641.8441.841,372,600
Jun 23, 202240.0640.2339.8440.2140.21978,100
Jun 22, 202239.7640.4439.7640.1740.171,307,400
Jun 21, 202240.0040.1239.8139.8239.821,141,900
Jun 17, 202239.8139.9639.2939.5039.501,132,900
Jun 16, 202239.5939.8439.4739.5639.562,305,700
Jun 15, 202239.7240.1339.2039.8639.861,995,300
Jun 14, 202239.9039.9639.0439.3039.301,610,800
Jun 13, 202240.2040.4339.9139.9539.952,264,000
Jun 10, 202241.1841.3340.9141.1341.131,375,000
Jun 09, 202242.8743.0242.0242.0242.021,365,200
Jun 09, 20220.857 Dividend
Jun 08, 202243.9544.1843.7343.7542.89700,800
Jun 07, 202244.2144.6644.1744.5643.691,069,300
Jun 06, 202245.4345.5044.6644.7643.88951,500
Jun 03, 202245.1745.2244.8644.9544.07757,800
Jun 02, 202245.1145.6044.8945.6044.711,088,000
Jun 01, 202245.4545.4544.5344.6043.731,153,100
May 31, 202245.5345.8445.3945.5544.661,047,400
May 27, 202245.5245.8045.4845.7744.87958,000
May 26, 202244.9545.2144.8845.1644.281,359,900
May 25, 202244.6544.8444.4144.6143.741,363,700
May 24, 202244.8145.0844.7244.9644.081,559,300
May 23, 202244.2144.6444.1844.5243.65943,600
May 20, 202243.7643.7843.2043.6742.811,310,700
May 19, 202243.2544.0643.2543.8142.951,469,700
May 18, 202243.9144.0943.6343.6942.831,192,600
May 17, 202244.5444.5444.2344.4543.581,110,000
May 16, 202243.6944.1143.6143.9243.061,275,800
May 13, 202243.4343.9643.3943.8242.961,365,100
May 12, 202242.9143.5042.7342.9942.152,815,800
May 11, 202243.4543.9943.1143.1642.312,412,300
May 10, 202244.0144.0943.4443.6242.772,228,300
May 09, 202243.7443.7543.0043.1242.282,616,500
May 06, 202244.6844.9644.3844.5843.711,942,100
May 05, 202245.8145.8944.9845.2744.382,024,700
May 04, 202245.7646.5445.2346.5245.612,335,700
May 03, 202246.1546.2345.8845.9945.091,443,100
May 02, 202246.2046.3545.6546.1145.211,966,700
Apr 29, 202247.1047.3546.3346.4045.491,811,000
Apr 28, 202246.6747.1046.4347.0046.081,665,500
Apr 27, 202246.4346.8646.2746.6245.711,660,500
Apr 26, 202247.3847.4246.1846.1845.281,676,700
Apr 25, 202247.6147.8647.1847.7046.771,721,200
Apr 22, 202248.2748.2847.6747.6846.751,453,000
Apr 21, 202248.7848.8947.8347.9747.031,779,100
Apr 20, 202248.5948.8548.5348.6247.671,721,600
Apr 19, 202248.5148.6548.4248.6047.651,486,600
Apr 18, 202249.2649.3948.9749.0948.131,050,300
Apr 14, 202249.6449.7049.2149.2548.291,128,000
Apr 13, 202249.3249.5549.2749.4948.521,087,900
Apr 12, 202249.7849.8749.2349.3148.341,532,400
Apr 11, 202249.9550.2549.8649.9248.941,161,400
Apr 08, 202249.4250.0249.3749.8448.86970,100
Apr 07, 202249.4249.7649.2349.6748.701,231,200
Apr 06, 202248.9649.3948.8349.1748.211,468,200
Apr 05, 202249.7449.9349.5349.7148.741,053,900
Apr 04, 202249.5149.8749.5149.7948.812,355,800
Apr 01, 202249.2649.5149.1149.5148.54808,700
Mar 31, 202249.5249.7149.0649.1048.141,149,600
Mar 30, 202249.5849.7749.5049.6648.69786,000
Mar 29, 202249.6749.7949.2849.7648.79906,200
Mar 28, 202248.7148.8648.5348.8047.84728,200
Mar 25, 202248.7848.8248.4548.8147.85722,700
Mar 24, 202248.5948.8048.5048.7747.81926,300
Mar 23, 202248.4248.6048.3148.3847.431,093,800
Mar 22, 202248.7749.0748.7448.9848.021,155,000
Mar 21, 202248.8548.9548.5048.5847.631,160,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement