Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares MSCI Switzerland ETF (EWL)

51.76
-0.03
(-0.06%)
At close: April 1 at 4:00:00 PM EDT
51.76
0.00
(0.00%)
After hours: April 1 at 7:53:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202552.1352.1351.6051.7651.76413,200
Mar 31, 202551.8051.8451.4351.7951.79479,800
Mar 28, 202552.6652.7452.4452.4852.48175,800
Mar 27, 202552.3152.6652.3152.5952.59235,800
Mar 26, 202552.5252.8452.3152.4552.45222,600
Mar 25, 202553.2453.3552.8552.9852.98218,500
Mar 24, 202552.9453.0452.7052.9052.90194,200
Mar 21, 202553.0353.1452.9453.0653.06279,900
Mar 20, 202552.9653.3152.9553.2853.28287,500
Mar 19, 202553.0853.4052.9953.2453.24610,500
Mar 18, 202553.3653.4953.1853.4353.43472,200
Mar 17, 202552.8853.3752.8853.3353.33271,600
Mar 14, 202552.0252.6351.9352.5952.59753,600
Mar 13, 202552.1852.2251.9252.1452.14603,800
Mar 12, 202552.5052.5152.0952.4152.41892,000
Mar 11, 202552.3752.3951.6151.8751.87695,800
Mar 10, 202553.1053.2852.3552.6252.62754,300
Mar 7, 202553.0953.6153.0353.5353.53594,900
Mar 6, 202552.4752.8152.4452.5952.591,102,400
Mar 5, 202552.8853.1252.7652.8652.86484,500
Mar 4, 202552.4853.1152.3452.7152.71734,500
Mar 3, 202552.3552.6252.0852.3052.30524,600
Feb 28, 202551.4351.7651.2651.7351.73414,100
Feb 27, 202551.5451.6551.3151.3351.33191,100
Feb 26, 202552.2352.3151.9152.0352.03429,100
Feb 25, 202552.2352.2751.9751.9751.97335,600
Feb 24, 202551.7451.8951.5451.5451.54422,900
Feb 21, 202551.5551.7151.4151.6251.62199,200
Feb 20, 202550.8751.2950.8051.2951.29161,000
Feb 19, 202550.7650.9250.6750.8650.86433,600
Feb 18, 202551.2951.3851.2051.3151.31352,900
Feb 14, 202551.4851.5251.2851.4151.41184,300
Feb 13, 202550.9651.4050.9051.4051.40743,900
Feb 12, 202549.8050.2749.7050.2250.22247,800
Feb 11, 202549.9050.0849.8350.0550.05147,400
Feb 10, 202549.7749.9249.7149.9049.90355,900
Feb 7, 202550.0650.0849.5649.5949.59299,600
Feb 6, 202550.0250.1649.9349.9749.97255,900
Feb 5, 202549.9350.3249.8650.2150.21378,200
Feb 4, 202549.3849.5349.2749.5149.51351,800
Feb 3, 202548.9449.4848.8849.2449.24451,400
Jan 31, 202549.9850.0149.4949.5749.57585,100
Jan 30, 202549.9250.2149.8750.0250.02303,600
Jan 29, 202549.7049.7949.3949.5949.59213,600
Jan 28, 202549.6949.7149.3649.7149.71317,800
Jan 27, 202549.3849.8649.3849.8449.84336,400
Jan 24, 202548.7748.9348.7448.8348.83185,600
Jan 23, 202548.5348.8148.3448.7948.79259,100
Jan 22, 202548.4748.4848.3248.4448.44294,200
Jan 21, 202547.8348.3647.7948.3548.35489,600
Jan 17, 202547.2947.3847.1747.1747.17487,400
Jan 16, 202546.9447.2646.8147.1147.11268,000
Jan 15, 202546.6446.6646.4246.6046.60842,600
Jan 14, 202546.3046.3846.0546.3346.33196,100
Jan 13, 202545.8346.1745.8146.1646.16478,200
Jan 10, 202546.6146.6246.2646.4146.41242,800
Jan 8, 202546.7347.0846.6247.0047.00925,700
Jan 7, 202546.9447.0846.7446.8746.87331,700
Jan 6, 202546.3446.7046.2346.5246.52428,300
Jan 3, 202546.0446.2645.8646.2646.26331,700
Jan 2, 202546.2246.2245.8045.8545.85513,600
Dec 31, 202446.4246.4245.9245.9645.96553,900
Dec 30, 202446.1046.3545.9046.2046.20276,200
Dec 27, 202446.2546.4646.1946.3446.34205,200
Dec 26, 202446.4546.6446.4546.6246.62532,500
Dec 24, 202446.2746.4946.1446.4746.47520,900
Dec 23, 202446.1446.3545.9246.3046.30301,900
Dec 20, 202445.5746.2245.5645.9245.92633,400
Dec 19, 202445.9245.9545.6845.7345.73992,500
Dec 18, 202446.9647.0245.9245.9645.96293,500
Dec 17, 202447.0647.4847.0447.2447.24566,000
Dec 16, 202446.9847.2846.9847.0947.09576,800
Dec 13, 202447.3947.3947.0547.1847.18168,000
Dec 12, 202447.4747.7047.1947.2147.21249,100
Dec 11, 202447.7247.7547.5547.6747.67254,100
Dec 10, 202447.9347.9347.3747.4347.43174,200
Dec 9, 202448.2648.3548.0448.0948.091,277,500
Dec 6, 202448.4448.4448.1848.2548.25213,300
Dec 5, 202448.0548.2448.0148.1848.18312,300
Dec 4, 202447.9348.0647.7747.9647.96137,400
Dec 3, 202448.0248.0747.8947.9947.99313,000
Dec 2, 202447.9948.0947.6448.0448.04415,600
Nov 29, 202447.6948.1947.6948.1948.19153,400
Nov 27, 202447.5347.6847.4247.6047.60210,100
Nov 26, 202447.4247.4347.1147.2447.24401,100
Nov 25, 202447.4947.6247.3047.4147.41252,200
Nov 22, 202447.1647.3347.1447.2847.28235,400
Nov 21, 202447.1047.2246.9847.1947.19224,300
Nov 20, 202447.0547.1946.8747.1947.19271,600
Nov 19, 202446.9147.2346.8447.2047.20457,500
Nov 18, 202447.1147.4547.1147.4547.45222,300
Nov 15, 202447.1947.2047.0747.1747.17194,000
Nov 14, 202447.7447.8747.3447.4647.46431,900
Nov 13, 202447.7347.7347.3247.5847.58391,300
Nov 12, 202448.2548.2847.6147.8347.83278,200
Nov 11, 202448.9148.9648.6248.6448.64288,600
Nov 8, 202448.8448.8548.4948.7548.75311,300
Nov 7, 202449.3149.5149.1649.4149.41234,300
Nov 6, 202449.1349.1348.7048.9048.901,196,700
Nov 5, 202449.6149.8249.5349.7549.75183,900
Nov 4, 202449.9350.0349.6849.7449.74128,500
Nov 1, 202449.7649.7949.5949.6749.67142,400
Oct 31, 202449.4249.4349.0249.3549.35254,300
Oct 30, 202449.7950.0549.7149.7849.78786,400
Oct 29, 202450.4250.5850.2150.3150.31226,900
Oct 28, 202450.9651.2150.9251.2051.20241,800
Oct 25, 202450.7550.8550.5850.6550.65458,100
Oct 24, 202450.8850.9350.6250.7850.78962,100
Oct 23, 202450.6350.7850.3950.5750.57456,800
Oct 22, 202450.7250.8450.6250.6850.681,091,500
Oct 21, 202451.3651.3950.9751.0451.04190,300
Oct 18, 202451.3451.5551.2451.5151.51119,800
Oct 17, 202451.4151.4451.1651.2251.22968,900
Oct 16, 202450.9851.1250.8951.0551.05218,800
Oct 15, 202451.3651.4851.0151.0851.08334,500
Oct 14, 202451.2251.5851.1651.5851.58221,200
Oct 11, 202451.1551.4751.1551.4751.47230,100
Oct 10, 202451.0851.1150.8351.0251.021,316,800
Oct 9, 202450.7851.0750.7851.0551.05195,900
Oct 8, 202450.8350.8550.6450.6750.67119,400
Oct 7, 202451.0151.0150.5950.6750.67158,400
Oct 4, 202450.5150.9250.5150.9250.92137,500
Oct 3, 202451.2751.2750.8650.9650.96540,900
Oct 2, 202451.5251.6651.3151.6151.61349,700
Oct 1, 202452.1852.1851.5651.8451.84644,900
Sep 30, 202452.3452.3451.8752.1052.101,033,500
Sep 27, 202452.5452.6952.4252.4852.48130,700
Sep 26, 202452.0352.3451.8852.3352.33329,500
Sep 25, 202451.7751.7751.5851.5951.59164,600
Sep 24, 202451.2451.6351.1651.6351.63292,800
Sep 23, 202450.8951.0950.8551.0651.06255,100
Sep 20, 202450.9551.0050.6250.6650.66342,000
Sep 19, 202451.5451.6151.3251.5151.51186,000
Sep 18, 202451.3851.7351.1051.1651.16274,200
Sep 17, 202451.5851.5851.2251.4051.40159,900
Sep 16, 202451.3751.5851.2351.5851.58165,700
Sep 13, 202451.4551.5951.2551.3951.39621,600
Sep 12, 202450.6351.0850.5151.0751.07197,500
Sep 11, 202451.0751.0750.4050.7150.71339,800
Sep 10, 202451.1851.2550.8651.2151.21246,100
Sep 9, 202450.8751.2750.8451.0651.06232,600
Sep 6, 202451.5151.6250.8651.0251.02573,500
Sep 5, 202451.5851.6051.2451.4251.42333,300
Sep 4, 202451.5651.8851.5651.8451.84310,200
Sep 3, 202452.4952.5252.0252.1252.12736,800
Aug 30, 202452.8453.0252.6652.8552.85200,800
Aug 29, 202452.8253.0352.6752.7852.78226,500
Aug 28, 202452.7552.8952.6252.7152.71148,400
Aug 27, 202452.4852.7652.4852.6952.69162,000
Aug 26, 202452.4852.5952.4252.5552.55158,500
Aug 23, 202451.9852.5651.8952.5152.51343,500
Aug 22, 202452.3252.3451.5951.6251.62316,500
Aug 21, 202451.7852.0251.6451.9551.95320,400
Aug 20, 202451.5251.7051.4851.6751.67138,900
Aug 19, 202451.0251.4251.0051.3651.36163,000
Aug 16, 202450.5750.7950.5250.7650.76139,000
Aug 15, 202450.3750.4650.3050.3550.35245,100
Aug 14, 202450.2150.5350.2150.5050.50277,800
Aug 13, 202449.5849.9549.5749.9549.95334,100
Aug 12, 202449.4149.5549.2849.5149.51170,900
Aug 9, 202449.5549.7849.4349.7749.77189,900
Aug 8, 202449.2149.5249.1249.4849.48265,300
Aug 7, 202449.5449.6749.1849.2449.24740,600
Aug 6, 202448.7249.1548.5248.9548.95676,200
Aug 5, 202449.1249.3348.7048.8048.80952,800
Aug 2, 202450.0650.2149.8050.0150.01573,700
Aug 1, 202450.2850.3949.8550.1050.10816,400
Jul 31, 202450.5750.6150.2950.4250.42416,600
Jul 30, 202449.9650.1249.8850.0950.09214,600
Jul 29, 202449.9049.9049.5549.7249.72208,300
Jul 26, 202449.6950.1049.6850.0650.06394,800
Jul 25, 202449.3349.7649.2849.4349.43336,200
Jul 24, 202449.7749.9249.5049.5249.52580,500
Jul 23, 202449.6349.6549.4649.4749.47276,900
Jul 22, 202449.9350.0349.7849.9749.97334,600
Jul 19, 202449.4749.5549.3449.3849.38220,700
Jul 18, 202450.1050.1349.5649.6249.62371,800
Jul 17, 202449.9350.2749.9350.2250.22171,100
Jul 16, 202449.1549.5749.1149.5549.55235,600
Jul 15, 202449.7849.7849.2849.3149.31121,500
Jul 12, 202449.7149.8949.7149.7749.77204,200
Jul 11, 202449.4949.6749.2849.3049.30231,700
Jul 10, 202448.6149.0148.5648.9948.99234,200
Jul 9, 202448.7548.7548.4648.5948.59588,000
Jul 8, 202448.9148.9348.5248.5348.53178,300
Jul 5, 202448.7548.7548.3048.6448.64349,900
Jul 3, 202448.2048.3548.1648.3348.33283,700
Jul 2, 202447.7548.0747.7348.0648.06252,700
Jul 1, 202448.2148.4147.9648.1248.12383,600
Jun 28, 202448.0748.2548.0248.2148.21217,500
Jun 27, 202448.3448.4748.2148.3248.32224,200
Jun 26, 202448.2548.4348.2048.3248.32134,400
Jun 25, 202448.7148.9748.6548.9348.93177,400
Jun 24, 202449.0149.2148.9249.0349.03157,400
Jun 21, 202448.6348.7448.5048.5948.59245,800
Jun 20, 202448.7849.1948.7549.1649.16301,300
Jun 18, 202449.0949.3049.0549.2949.29253,900
Jun 17, 202448.5548.8448.4148.8448.84346,200
Jun 14, 202448.8248.9148.5948.7748.77305,900
Jun 13, 202448.8848.9748.6348.9548.95376,200
Jun 12, 202449.2449.3348.9549.0449.04324,700
Jun 11, 2024 1.02 Dividend
Jun 11, 202448.5248.6248.3248.4948.49230,400
Jun 10, 202449.8049.9149.6349.9148.89221,400
Jun 7, 202450.3550.4650.1550.2149.19318,800
Jun 6, 202450.4250.6350.3350.6349.60792,100
Jun 5, 202450.1550.2049.8550.2049.18371,100
Jun 4, 202449.7349.9549.6249.9148.89268,200
Jun 3, 202449.2549.4249.1649.3348.32448,200
May 31, 202448.8549.1848.8249.1648.16337,500
May 30, 202448.3148.6948.3148.5847.59308,600
May 29, 202447.7847.8647.6747.7246.75196,300
May 28, 202448.3248.3747.9048.0247.04140,600
May 24, 202448.1948.3448.1748.3247.3471,200
May 23, 202448.5948.5948.1348.2047.22135,400
May 22, 202448.3048.3948.2148.3147.33150,500
May 21, 202448.7148.7648.6448.7447.75214,500
May 20, 202448.9949.0548.9048.9447.94432,700
May 17, 202448.8149.0348.7648.9747.97166,500
May 16, 202448.8848.9248.7648.8247.83731,000
May 15, 202448.5448.8048.5348.7747.78249,100
May 14, 202448.0248.2248.0148.2147.23202,000
May 13, 202447.9748.0247.6847.7146.74493,000
May 10, 202447.7747.9547.7747.9446.96250,700
May 9, 202447.2847.6347.2647.6246.65539,200
May 8, 202447.0747.2247.0347.1846.22323,300
May 7, 202446.8446.9846.7646.8645.91726,000
May 6, 202446.4346.4446.3046.3745.43159,100
May 3, 202446.3446.4046.0246.2345.29296,300
May 2, 202445.6045.7845.4045.6944.76625,100
May 1, 202445.3245.6745.1245.2544.33534,800
Apr 30, 202445.6045.8745.3445.3644.44364,800
Apr 29, 202446.0846.1345.9646.0845.14439,400
Apr 26, 202445.7646.0045.7645.9445.00280,100
Apr 25, 202445.2945.8045.2045.7644.83659,000
Apr 24, 202446.3546.3545.9446.0745.13917,400
Apr 23, 202446.4746.6446.3946.4445.49418,400
Apr 22, 202445.8746.1945.8546.0545.11555,000
Apr 19, 202445.4645.7845.4545.7044.773,040,600
Apr 18, 202445.2745.4145.1145.1844.26420,200
Apr 17, 202445.5445.5645.2445.3644.44598,800
Apr 16, 202445.2845.3445.0445.1444.22799,700
Apr 15, 202446.0346.0745.5645.6244.69777,500
Apr 12, 202445.9446.0845.5545.5744.64806,000
Apr 11, 202446.4246.4445.9046.3245.38630,200
Apr 10, 202445.9946.2445.8146.0545.11609,200
Apr 9, 202446.8546.9546.5246.6945.74563,200
Apr 8, 202446.7146.7446.5546.6145.66811,800
Apr 5, 202446.5246.7446.4346.6045.65940,100
Apr 4, 202447.1447.2346.7646.8745.91693,900
Apr 3, 202446.6847.0146.6446.9545.99609,200
Apr 2, 202446.9046.9146.6946.7845.83486,700

Related Tickers