iShares MSCI Switzerland ETF (EWL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.69

+0.44

(+0.97%)

At close: 04:00PM EDT

45.69

-0.03

(-0.05%)

After hours:

04:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	45.60	45.78	45.40	45.69	45.69	625,100
May 01, 2024	45.32	45.67	45.12	45.25	45.25	534,800
Apr 30, 2024	45.60	45.87	45.34	45.36	45.36	364,800
Apr 29, 2024	46.08	46.13	45.96	46.08	46.08	439,400
Apr 26, 2024	45.76	46.00	45.76	45.94	45.94	280,100
Apr 25, 2024	45.29	45.80	45.20	45.76	45.76	659,000
Apr 24, 2024	46.35	46.35	45.94	46.07	46.07	917,400
Apr 23, 2024	46.47	46.64	46.39	46.44	46.44	418,400
Apr 22, 2024	45.87	46.19	45.85	46.05	46.05	555,000
Apr 19, 2024	45.46	45.78	45.45	45.70	45.70	3,040,600
Apr 18, 2024	45.27	45.41	45.11	45.18	45.18	420,200
Apr 17, 2024	45.54	45.56	45.24	45.36	45.36	598,800
Apr 16, 2024	45.28	45.34	45.04	45.14	45.14	799,700
Apr 15, 2024	46.03	46.07	45.56	45.62	45.62	777,500
Apr 12, 2024	45.94	46.08	45.55	45.57	45.57	806,000
Apr 11, 2024	46.42	46.44	45.90	46.32	46.32	630,200
Apr 10, 2024	45.99	46.24	45.81	46.05	46.05	609,200
Apr 09, 2024	46.85	46.95	46.52	46.69	46.69	563,200
Apr 08, 2024	46.71	46.74	46.55	46.61	46.61	811,800
Apr 05, 2024	46.52	46.74	46.43	46.60	46.60	940,100
Apr 04, 2024	47.14	47.23	46.76	46.87	46.87	693,900
Apr 03, 2024	46.68	47.01	46.64	46.95	46.95	609,200
Apr 02, 2024	46.90	46.91	46.69	46.78	46.78	486,700
Apr 01, 2024	47.72	47.73	47.39	47.43	47.43	641,000
Mar 28, 2024	47.31	47.65	47.31	47.60	47.60	449,900
Mar 27, 2024	47.12	47.38	47.12	47.38	47.38	640,000
Mar 26, 2024	47.19	47.33	47.14	47.15	47.15	452,600
Mar 25, 2024	47.29	47.44	47.26	47.27	47.27	884,700
Mar 22, 2024	47.54	47.57	47.34	47.40	47.40	1,008,400
Mar 21, 2024	47.64	47.75	47.53	47.57	47.57	913,600
Mar 20, 2024	47.63	48.03	47.53	48.01	48.01	729,700
Mar 19, 2024	47.59	47.65	47.44	47.50	47.50	637,100
Mar 18, 2024	47.99	48.00	47.67	47.69	47.69	878,300
Mar 15, 2024	48.35	48.42	48.13	48.26	48.26	964,200
Mar 14, 2024	48.61	48.61	48.23	48.34	48.34	701,300
Mar 13, 2024	48.78	48.86	48.65	48.73	48.73	779,900
Mar 12, 2024	48.43	48.73	48.27	48.73	48.73	1,156,600
Mar 11, 2024	48.27	48.47	48.11	48.46	48.46	1,018,100
Mar 08, 2024	48.31	48.40	48.15	48.22	48.22	793,100
Mar 07, 2024	47.84	48.02	47.77	47.94	47.94	2,755,500
Mar 06, 2024	47.23	47.45	47.19	47.38	47.38	1,225,100
Mar 05, 2024	46.84	46.92	46.76	46.90	46.90	593,400
Mar 04, 2024	46.70	46.95	46.66	46.89	46.89	571,800
Mar 01, 2024	46.95	47.12	46.65	47.09	47.09	899,600
Feb 29, 2024	47.24	47.26	46.73	46.82	46.82	558,100
Feb 28, 2024	47.03	47.06	46.95	47.04	47.04	231,400
Feb 27, 2024	47.12	47.26	47.10	47.20	47.20	262,200
Feb 26, 2024	47.45	47.45	47.06	47.12	47.12	283,800
Feb 23, 2024	47.29	47.42	47.26	47.39	47.39	252,900
Feb 22, 2024	46.97	47.12	46.89	47.12	47.12	603,900
Feb 21, 2024	47.22	47.34	47.08	47.33	47.33	612,400
Feb 20, 2024	47.29	47.37	47.11	47.22	47.22	831,500
Feb 16, 2024	46.69	46.81	46.59	46.67	46.67	754,600
Feb 15, 2024	46.61	46.78	46.60	46.74	46.74	437,100
Feb 14, 2024	46.05	46.30	45.98	46.29	46.29	460,400
Feb 13, 2024	45.76	45.82	45.53	45.63	45.63	704,600
Feb 12, 2024	46.35	46.57	46.34	46.54	46.54	354,400
Feb 09, 2024	46.20	46.38	46.06	46.38	46.38	269,800
Feb 08, 2024	46.76	46.76	46.46	46.49	46.49	363,700
Feb 07, 2024	47.03	47.04	46.71	46.77	46.77	422,100
Feb 06, 2024	46.80	47.20	46.75	47.20	47.20	435,100
Feb 05, 2024	47.14	47.25	46.98	47.19	47.19	572,500
Feb 02, 2024	47.48	47.51	47.13	47.33	47.33	471,500
Feb 01, 2024	47.57	47.86	47.33	47.86	47.86	586,400
Jan 31, 2024	48.10	48.28	47.48	47.51	47.51	878,100
Jan 30, 2024	48.17	48.22	47.95	48.18	48.18	326,100
Jan 29, 2024	47.86	48.30	47.86	48.27	48.27	535,200
Jan 26, 2024	47.94	47.94	47.76	47.82	47.82	439,200
Jan 25, 2024	46.87	47.04	46.73	47.04	47.04	641,600
Jan 24, 2024	47.08	47.10	46.84	46.85	46.85	496,500
Jan 23, 2024	46.53	46.58	46.36	46.53	46.53	572,100
Jan 22, 2024	46.95	47.13	46.93	47.03	47.03	1,283,800
Jan 19, 2024	46.57	46.78	46.42	46.76	46.76	602,200
Jan 18, 2024	46.76	46.90	46.64	46.89	46.89	755,000
Jan 17, 2024	46.67	46.77	46.46	46.77	46.77	690,600
Jan 16, 2024	47.37	47.47	47.18	47.24	47.24	288,100
Jan 12, 2024	47.95	48.07	47.75	47.88	47.88	255,100
Jan 11, 2024	47.82	47.85	47.26	47.69	47.69	380,900
Jan 10, 2024	47.90	48.02	47.87	47.94	47.94	260,800
Jan 09, 2024	47.87	48.03	47.82	47.84	47.84	227,200
Jan 08, 2024	47.98	48.30	47.95	48.28	48.28	364,500
Jan 05, 2024	47.61	48.06	47.53	47.70	47.70	289,500
Jan 04, 2024	47.63	48.02	47.63	47.87	47.87	424,700
Jan 03, 2024	47.60	47.88	47.48	47.80	47.80	597,800
Jan 02, 2024	47.71	48.09	47.70	47.95	47.95	844,200
Dec 29, 2023	48.19	48.45	48.13	48.27	48.27	609,200
Dec 28, 2023	48.24	48.44	47.84	47.86	47.86	452,100
Dec 27, 2023	47.65	48.14	47.59	48.07	48.07	473,400
Dec 26, 2023	47.54	47.74	47.45	47.70	47.70	541,600
Dec 22, 2023	47.53	47.61	47.33	47.45	47.45	315,300
Dec 21, 2023	47.25	47.39	47.11	47.39	47.39	340,700
Dec 20, 2023	47.07	47.21	46.70	46.71	46.71	484,200
Dec 19, 2023	47.00	47.31	47.00	47.31	47.31	333,300
Dec 18, 2023	47.01	47.07	46.80	46.97	46.97	374,600
Dec 15, 2023	46.94	47.24	46.80	46.81	46.81	597,400
Dec 14, 2023	47.07	47.42	46.97	47.18	47.18	592,900
Dec 13, 2023	46.66	47.05	46.36	47.00	47.00	612,100
Dec 12, 2023	46.30	46.44	46.15	46.44	46.44	346,000
Dec 11, 2023	45.85	46.12	45.85	46.11	46.11	882,600
Dec 08, 2023	45.71	45.98	45.71	45.95	45.95	345,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.08%)

CRUDE OIL79.31+0.36(+0.46%)

Bitcoin CAD80,813.52+713.66(+0.89%)

iShares MSCI Switzerland ETF (EWL)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.08%)

CRUDE OIL
79.31
+0.36(+0.46%)

Bitcoin CAD
80,813.52
+713.66(+0.89%)