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
Feb 21, 2020	41.93	41.96	41.77	41.93	41.93	877,600
Feb 20, 2020	42.12	42.20	41.76	41.96	41.96	676,900
Feb 19, 2020	42.12	42.26	42.08	42.26	42.26	740,000
Feb 18, 2020	41.82	41.94	41.78	41.91	41.91	347,700
Feb 14, 2020	41.91	41.94	41.82	41.90	41.90	564,800
Feb 13, 2020	41.69	41.87	41.66	41.78	41.78	831,000
Feb 12, 2020	42.04	42.07	41.88	42.01	42.01	810,300
Feb 11, 2020	41.98	42.05	41.90	41.97	41.97	734,300
Feb 10, 2020	41.64	41.89	41.62	41.88	41.88	601,500
Feb 07, 2020	41.63	41.68	41.52	41.60	41.60	822,600
Feb 06, 2020	41.81	41.81	41.72	41.78	41.78	493,300
Feb 05, 2020	41.81	41.90	41.66	41.88	41.88	695,400
Feb 04, 2020	41.24	41.33	41.19	41.27	41.27	551,100
Feb 03, 2020	40.85	41.01	40.75	40.78	40.78	831,400
Jan 31, 2020	41.08	41.12	40.60	40.74	40.74	781,200
Jan 30, 2020	41.07	41.38	41.00	41.34	41.34	701,500
Jan 29, 2020	41.28	41.38	41.17	41.22	41.22	645,800
Jan 28, 2020	40.98	41.17	40.91	41.16	41.16	528,100
Jan 27, 2020	40.72	40.94	40.72	40.80	40.80	584,200
Jan 24, 2020	41.66	41.68	41.28	41.32	41.32	1,072,000
Jan 23, 2020	41.53	41.58	41.33	41.57	41.57	924,900
Jan 22, 2020	41.80	41.86	41.71	41.76	41.76	734,100
Jan 21, 2020	41.67	41.76	41.59	41.62	41.62	725,700
Jan 17, 2020	41.50	41.62	41.42	41.59	41.59	520,700
Jan 16, 2020	41.08	41.20	41.00	41.16	41.16	502,700
Jan 15, 2020	41.03	41.09	40.96	41.00	41.00	590,600
Jan 14, 2020	40.63	40.86	40.63	40.82	40.82	2,168,100
Jan 13, 2020	40.54	40.67	40.42	40.64	40.64	551,000
Jan 10, 2020	40.53	40.60	40.37	40.39	40.39	1,201,500
Jan 09, 2020	40.60	40.66	40.56	40.65	40.65	738,800
Jan 08, 2020	40.62	40.78	40.60	40.73	40.73	1,858,000
Jan 07, 2020	40.86	40.86	40.67	40.70	40.70	525,300
Jan 06, 2020	40.61	40.89	40.61	40.88	40.88	702,000
Jan 03, 2020	40.54	40.92	40.54	40.69	40.69	1,167,400
Jan 02, 2020	40.95	41.08	40.74	40.96	40.96	1,199,900
Dec 31, 2019	40.53	40.65	40.32	40.64	40.64	558,500
Dec 30, 2019	40.78	40.79	40.47	40.48	40.48	500,200
Dec 27, 2019	40.79	40.83	40.71	40.75	40.75	355,100
Dec 26, 2019	40.48	40.60	40.48	40.52	40.52	390,600
Dec 24, 2019	40.46	40.47	40.39	40.46	40.46	261,000
Dec 23, 2019	40.50	40.52	40.45	40.50	40.50	637,100
Dec 20, 2019	40.20	40.32	40.16	40.30	40.30	676,600
Dec 19, 2019	39.96	40.12	39.92	40.11	40.11	562,500
Dec 18, 2019	40.03	40.09	39.85	40.01	40.01	1,219,100
Dec 17, 2019	39.77	39.91	39.75	39.85	39.85	932,400
Dec 16, 2019	39.79	39.90	39.72	39.80	39.80	403,100
Dec 13, 2019	39.37	39.50	39.33	39.44	39.44	595,300
Dec 12, 2019	39.25	39.44	39.17	39.42	39.42	953,400
Dec 11, 2019	39.02	39.26	39.00	39.17	39.17	548,000
Dec 10, 2019	39.00	39.13	38.94	39.08	39.08	593,300
Dec 09, 2019	39.15	39.24	39.12	39.14	39.14	242,300
Dec 06, 2019	39.18	39.22	39.10	39.20	39.20	1,013,600
Dec 05, 2019	38.96	38.96	38.84	38.87	38.87	966,100
Dec 04, 2019	38.73	38.86	38.70	38.86	38.86	692,400
Dec 03, 2019	38.46	38.63	38.41	38.61	38.61	870,900
Dec 02, 2019	38.89	38.89	38.63	38.77	38.77	952,600
Nov 29, 2019	38.89	39.00	38.88	38.90	38.90	399,500
Nov 27, 2019	39.05	39.10	38.99	39.10	39.10	233,900
Nov 26, 2019	39.02	39.10	39.00	39.04	39.04	1,032,800
Nov 25, 2019	38.74	38.96	38.74	38.93	38.93	627,100
Nov 22, 2019	38.77	38.79	38.60	38.65	38.65	706,100
Nov 21, 2019	38.62	38.67	38.57	38.61	38.61	734,400
Nov 20, 2019	38.69	38.80	38.66	38.74	38.74	526,100
Nov 19, 2019	38.87	38.88	38.76	38.83	38.83	308,800
Nov 18, 2019	38.80	38.93	38.76	38.86	38.86	470,800
Nov 15, 2019	38.69	38.78	38.65	38.76	38.76	424,400
Nov 14, 2019	38.49	38.60	38.43	38.58	38.58	495,300
Nov 13, 2019	38.60	38.72	38.59	38.71	38.71	394,100
Nov 12, 2019	38.46	38.59	38.45	38.56	38.56	642,100
Nov 11, 2019	38.49	38.61	38.49	38.61	38.61	353,700
Nov 08, 2019	38.47	38.60	38.42	38.60	38.60	777,400
Nov 07, 2019	38.68	38.70	38.60	38.65	38.65	1,376,700
Nov 06, 2019	38.63	38.70	38.58	38.64	38.64	686,900
Nov 05, 2019	38.56	38.61	38.48	38.58	38.58	786,100
Nov 04, 2019	38.92	38.92	38.81	38.83	38.83	587,500
Nov 01, 2019	38.64	38.71	38.57	38.71	38.71	658,600
Oct 31, 2019	38.53	38.58	38.41	38.58	38.58	438,300
Oct 30, 2019	38.35	38.58	38.26	38.58	38.58	703,600
Oct 29, 2019	38.09	38.32	38.08	38.28	38.28	551,300
Oct 28, 2019	38.12	38.23	38.10	38.15	38.15	374,400
Oct 25, 2019	37.92	38.08	37.92	38.02	38.02	843,500
Oct 24, 2019	37.87	37.92	37.78	37.86	37.86	948,700
Oct 23, 2019	37.61	37.66	37.52	37.62	37.62	808,100
Oct 22, 2019	37.52	37.65	37.44	37.44	37.44	1,013,700
Oct 21, 2019	37.69	37.75	37.61	37.66	37.66	705,100
Oct 18, 2019	37.59	37.69	37.50	37.59	37.59	507,200
Oct 17, 2019	37.72	37.76	37.58	37.67	37.67	488,900
Oct 16, 2019	37.55	37.61	37.48	37.60	37.60	642,700
Oct 15, 2019	37.39	37.64	37.36	37.54	37.54	690,600
Oct 14, 2019	37.31	37.37	37.22	37.25	37.25	429,900
Oct 11, 2019	37.37	37.54	37.32	37.41	37.41	1,233,000
Oct 10, 2019	36.90	37.14	36.85	37.11	37.11	2,072,400
Oct 09, 2019	36.93	37.02	36.84	36.96	36.96	994,100
Oct 08, 2019	36.96	36.97	36.72	36.78	36.78	988,300
Oct 07, 2019	37.13	37.30	37.12	37.13	37.13	2,399,900
Oct 04, 2019	36.75	37.03	36.75	37.03	37.03	705,300
Oct 03, 2019	36.30	36.60	36.23	36.59	36.59	1,072,900
Oct 02, 2019	36.67	36.70	36.33	36.37	36.37	785,800
Oct 01, 2019	37.48	37.49	37.15	37.25	37.25	983,000
Sep 30, 2019	37.58	37.72	37.58	37.70	37.70	689,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...