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
Apr 18, 2019	35.86	35.87	35.71	35.80	35.80	436,800
Apr 17, 2019	35.95	35.98	35.79	35.81	35.81	749,100
Apr 16, 2019	35.96	35.96	35.78	35.78	35.78	642,000
Apr 15, 2019	35.76	35.79	35.66	35.78	35.78	733,900
Apr 12, 2019	35.56	35.66	35.54	35.61	35.61	888,000
Apr 11, 2019	35.69	35.73	35.60	35.66	35.66	549,800
Apr 10, 2019	35.63	35.74	35.60	35.64	35.64	1,023,100
Apr 09, 2019	35.79	35.81	35.69	35.71	35.71	1,138,700
Apr 08, 2019	35.82	35.82	35.67	35.80	35.80	706,900
Apr 05, 2019	35.66	35.77	35.63	35.68	35.68	2,033,500
Apr 04, 2019	35.59	35.67	35.56	35.63	35.63	1,787,000
Apr 03, 2019	35.60	35.82	35.60	35.74	35.74	1,497,100
Apr 02, 2019	35.52	35.62	35.47	35.58	35.58	581,500
Apr 01, 2019	35.60	35.60	35.48	35.60	35.60	955,600
Mar 29, 2019	35.28	35.38	35.17	35.37	35.37	718,500
Mar 28, 2019	35.20	35.23	35.01	35.12	35.12	904,500
Mar 27, 2019	35.16	35.24	34.93	35.16	35.16	976,100
Mar 26, 2019	35.12	35.12	34.99	35.07	35.07	502,400
Mar 25, 2019	34.81	34.90	34.74	34.82	34.82	711,300
Mar 22, 2019	35.02	35.10	34.77	34.77	34.77	812,900
Mar 21, 2019	35.26	35.53	35.26	35.52	35.52	686,200
Mar 20, 2019	35.28	35.60	35.18	35.46	35.46	1,099,500
Mar 19, 2019	35.57	35.60	35.33	35.39	35.39	608,100
Mar 18, 2019	35.29	35.36	35.22	35.34	35.34	376,400
Mar 15, 2019	35.16	35.28	35.12	35.27	35.27	671,600
Mar 14, 2019	34.93	35.14	34.92	35.08	35.08	785,100
Mar 13, 2019	34.59	34.79	34.58	34.78	34.78	669,100
Mar 12, 2019	34.37	34.45	34.35	34.39	34.39	1,338,600
Mar 11, 2019	34.26	34.48	34.26	34.44	34.44	532,200
Mar 08, 2019	34.07	34.28	34.06	34.27	34.27	968,100
Mar 07, 2019	34.49	34.52	34.21	34.23	34.23	949,000
Mar 06, 2019	34.70	34.71	34.56	34.57	34.57	1,085,400
Mar 05, 2019	34.62	34.77	34.60	34.71	34.71	1,326,100
Mar 04, 2019	34.90	34.92	34.60	34.75	34.75	808,800
Mar 01, 2019	34.76	34.86	34.73	34.82	34.82	650,600
Feb 28, 2019	34.66	34.74	34.57	34.57	34.57	718,600
Feb 27, 2019	34.69	34.76	34.58	34.61	34.61	512,000
Feb 26, 2019	34.73	34.87	34.72	34.81	34.81	686,300
Feb 25, 2019	34.61	34.66	34.51	34.51	34.51	393,000
Feb 22, 2019	34.33	34.49	34.32	34.47	34.47	455,500
Feb 21, 2019	34.39	34.39	34.28	34.33	34.33	570,800
Feb 20, 2019	34.23	34.38	34.23	34.29	34.29	1,216,900
Feb 19, 2019	33.89	34.17	33.89	34.14	34.14	569,800
Feb 15, 2019	33.77	33.97	33.70	33.97	33.97	1,988,600
Feb 14, 2019	33.54	33.61	33.40	33.51	33.51	862,600
Feb 13, 2019	33.41	33.50	33.37	33.41	33.41	635,700
Feb 12, 2019	33.19	33.35	33.19	33.35	33.35	864,500
Feb 11, 2019	33.16	33.25	33.07	33.09	33.09	1,111,100
Feb 08, 2019	33.00	33.24	32.98	33.22	33.22	367,900
Feb 07, 2019	33.38	33.38	33.12	33.14	33.14	1,130,400
Feb 06, 2019	33.64	33.67	33.49	33.51	33.51	395,800
Feb 05, 2019	33.48	33.67	33.47	33.60	33.60	1,354,800
Feb 04, 2019	33.18	33.35	33.10	33.33	33.33	738,300
Feb 01, 2019	33.23	33.35	33.14	33.19	33.19	935,500
Jan 31, 2019	33.16	33.35	33.06	33.32	33.32	1,098,700
Jan 30, 2019	33.11	33.41	33.06	33.30	33.30	1,585,200
Jan 29, 2019	33.21	33.31	33.10	33.14	33.14	703,300
Jan 28, 2019	32.92	33.06	32.89	33.03	33.03	751,700
Jan 25, 2019	33.09	33.17	32.97	33.05	33.05	957,700
Jan 24, 2019	33.07	33.16	32.98	33.06	33.06	737,600
Jan 23, 2019	33.18	33.23	32.97	33.09	33.09	650,500
Jan 22, 2019	33.01	33.10	32.86	32.91	32.91	717,600
Jan 18, 2019	33.28	33.38	33.18	33.37	33.37	645,800
Jan 17, 2019	32.80	33.09	32.79	33.07	33.07	671,900
Jan 16, 2019	32.78	32.91	32.78	32.83	32.83	1,285,600
Jan 15, 2019	32.66	32.85	32.66	32.77	32.77	1,028,100
Jan 14, 2019	32.62	32.81	32.61	32.72	32.72	739,800
Jan 11, 2019	32.82	32.92	32.74	32.83	32.83	1,042,400
Jan 10, 2019	32.84	32.92	32.76	32.86	32.86	816,100
Jan 09, 2019	32.60	32.72	32.56	32.67	32.67	677,200
Jan 08, 2019	32.34	32.37	32.20	32.29	32.29	772,100
Jan 07, 2019	31.91	32.09	31.85	31.98	31.98	793,100
Jan 04, 2019	31.58	32.09	31.58	32.04	32.04	735,400
Jan 03, 2019	31.33	31.41	31.22	31.26	31.26	2,069,700
Jan 02, 2019	31.07	31.39	31.07	31.28	31.28	2,047,200
Dec 31, 2018	31.60	31.60	31.41	31.52	31.52	1,464,100
Dec 28, 2018	31.53	31.60	31.27	31.37	31.37	1,509,100
Dec 27, 2018	30.59	30.90	30.24	30.88	30.88	1,547,000
Dec 26, 2018	30.47	31.22	30.35	31.20	31.20	1,369,300
Dec 24, 2018	30.61	30.94	30.43	30.43	30.43	910,600
Dec 21, 2018	31.13	31.23	30.72	30.72	30.72	1,407,000
Dec 20, 2018	31.23	31.27	30.86	30.94	30.94	1,439,900
Dec 19, 2018	31.56	31.68	31.05	31.14	31.14	1,125,500
Dec 18, 2018	31.66	31.75	31.36	31.43	31.43	1,017,300
Dec 17, 2018	31.83	31.87	31.44	31.55	31.55	763,600
Dec 14, 2018	32.13	32.26	31.94	31.95	31.95	1,485,900
Dec 13, 2018	32.75	32.78	32.48	32.54	32.54	762,700
Dec 12, 2018	32.63	32.87	32.62	32.74	32.74	972,700
Dec 11, 2018	32.41	32.43	32.05	32.20	32.20	1,416,000
Dec 10, 2018	32.16	32.21	31.74	32.07	32.07	902,400
Dec 07, 2018	32.45	32.58	32.16	32.24	32.24	869,500
Dec 06, 2018	32.28	32.53	32.02	32.53	32.53	1,891,200
Dec 04, 2018	33.53	33.57	33.02	33.02	33.02	1,632,800
Dec 03, 2018	33.58	33.60	33.42	33.55	33.55	1,025,000
Nov 30, 2018	33.15	33.24	33.10	33.21	33.21	871,500
Nov 29, 2018	33.19	33.34	33.15	33.23	33.23	488,100
Nov 28, 2018	32.84	33.26	32.71	33.25	33.25	761,200
Nov 27, 2018	32.75	32.89	32.64	32.88	32.88	850,300
Nov 26, 2018	32.86	32.97	32.80	32.96	32.96	914,100
Nov 23, 2018	32.41	32.66	32.41	32.56	32.56	494,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...