Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.72	46.36		46.35	2,322,543	+0.61(+1.34%)
Jan 28, 2022	45.12	45.78	44.91	45.74	2,751,164	+0.37(+0.81%)
Jan 27, 2022	45.49	45.72	45.22	45.37	3,510,436	-0.04(-0.08%)
Jan 26, 2022	46.11	46.16	45.28	45.41	4,912,568	-0.10(-0.23%)
Jan 25, 2022	45.53	45.74	45.15	45.52	3,451,238	-0.42(-0.92%)
Jan 24, 2022	45.77	46.00	44.83	45.94	5,623,106	-0.89(-1.91%)
Jan 21, 2022	47.34	47.36	46.83	46.83	3,194,536	-0.49(-1.03%)
Jan 20, 2022	47.75	47.97	47.31	47.32	1,950,832	-0.35(-0.73%)
Jan 19, 2022	47.72	47.87	47.58	47.67	1,971,667	-0.01(-0.02%)
Jan 18, 2022	47.82	47.83	47.55	47.68	3,717,773	-0.32(-0.67%)
Jan 14, 2022				48.00	0	-0.23(-0.49%)
Jan 13, 2022	48.59	48.64	48.16	48.23	2,704,242	-0.32(-0.66%)
Jan 12, 2022	48.34	48.61	48.31	48.55	2,226,360	+0.24(+0.51%)
Jan 11, 2022	47.90	48.32	47.82	48.31	1,981,314	+0.59(+1.24%)
Jan 10, 2022	47.78	47.84	47.44	47.71	2,865,142	-1.17(-2.38%)
Jan 07, 2022	48.68	48.95	48.57	48.88	1,842,969	+0.22(+0.44%)
Jan 06, 2022	48.94	49.02	48.60	48.66	2,026,562	-0.37(-0.75%)
Jan 05, 2022	49.53	49.55	49.00	49.03	1,662,574	-0.56(-1.14%)
Jan 04, 2022	49.62	49.73	49.44	49.59	1,376,832	-0.11(-0.23%)
Jan 03, 2022	49.73	49.73	49.41	49.71	1,761,970	+0.16(+0.32%)
Dec 31, 2021	49.60	49.76	49.47	49.55	1,292,328	-0.06(-0.11%)
Dec 30, 2021	49.72	49.82	49.50	49.60	1,356,330	-0.22(-0.43%)
Dec 29, 2021	49.64	49.86	49.59	49.82	939,204	+0.03(+0.06%)
Dec 28, 2021	49.66	49.86	49.58	49.79	920,753	+0.30(+0.61%)
Dec 27, 2021	49.19	49.49	49.16	49.49	956,129	+0.53(+1.07%)
Dec 23, 2021	48.73	49.03	48.71	48.96	1,351,294	+0.18(+0.37%)
Dec 22, 2021	48.12	48.80	48.12	48.79	1,198,345	+0.33(+0.68%)
Dec 21, 2021	48.16	48.46	48.04	48.46	1,108,848	+0.34(+0.70%)
Dec 20, 2021	48.01	48.15	47.93	48.12	1,896,380	-0.01(-0.02%)
Dec 17, 2021	48.33	48.42	48.12	48.13	2,223,861	-0.61(-1.25%)
Dec 16, 2021	48.74	48.82	48.58	48.74	3,753,701	+0.60(+1.25%)
Dec 15, 2021	47.64	48.16	47.49	48.14	2,254,279	+0.77(+1.63%)
Dec 14, 2021	47.71	47.85	47.24	47.37	1,994,879	-0.44(-0.92%)
Dec 13, 2021	48.12	48.19	47.79	47.81	2,227,967	-0.34(-0.70%)
Dec 10, 2021	48.06	48.24	48.04	48.15	1,067,159	+0.25(+0.53%)
Dec 09, 2021	47.97	48.00	47.86	47.89	1,216,462	-0.32(-0.66%)
Dec 08, 2021	48.10	48.21	47.94	48.21	2,187,604	+0.50(+1.04%)
Dec 07, 2021	47.25	47.71	47.25	47.71	1,098,407	+0.69(+1.46%)
Dec 06, 2021	47.01	47.15	46.91	47.03	1,774,160	+0.40(+0.87%)
Dec 03, 2021	46.97	46.99	46.38	46.62	2,353,862	+0.11(+0.24%)
Dec 02, 2021	46.28	46.61	46.27	46.51	2,695,064	+0.50(+1.08%)
Dec 01, 2021	46.63	46.91	45.99	46.01	3,281,095	-0.39(-0.83%)
Nov 30, 2021	46.73	46.83	46.63	46.40	4,269,975	-0.13(-0.28%)
Nov 29, 2021	46.54	46.66	46.36	46.53	1,443,312	+0.18(+0.39%)
Nov 26, 2021	46.62	46.70	46.26	46.35	1,855,776	-0.27(-0.58%)
Nov 24, 2021	46.30	46.66	46.28	46.62	1,109,376	-0.05(-0.10%)
Nov 23, 2021	46.77	46.92	46.54	46.67	1,075,399	-0.43(-0.92%)
Nov 22, 2021	47.49	47.55	47.09	47.10	1,073,617	-0.48(-1.01%)
Nov 19, 2021	47.89	47.95	47.55	47.58	909,913	-0.37(-0.76%)
Nov 18, 2021	47.85	47.98	47.94	47.95	1,524,852	+0.06(+0.12%)
Nov 17, 2021	47.72	47.94	47.70	47.89	1,803,250	+0.30(+0.63%)
Nov 16, 2021	47.73	47.82	47.58	47.59	1,679,410	-0.17(-0.35%)
Nov 15, 2021	48.04	48.08	47.73	47.76	1,150,660	-0.23(-0.47%)
Nov 12, 2021	47.87	48.10	47.79	47.99	1,176,627	+0.30(+0.63%)
Nov 11, 2021	47.74	47.79	47.63	47.69	478,780	+0.10(+0.22%)
Nov 10, 2021	47.99		47.58	47.58	1,245,129	-0.53(-1.09%)
Nov 09, 2021	48.05	48.11	47.87	48.11	2,011,623	+0.30(+0.63%)
Nov 08, 2021	47.87	47.93	47.75	47.81	1,217,471	-0.03(-0.06%)
Nov 05, 2021	47.78	47.85	47.66	47.84	1,111,275	-0.31(-0.64%)
Nov 04, 2021	48.05	48.16	47.98	48.15	1,230,861	+0.10(+0.22%)
Nov 03, 2021	47.72	48.10	47.59	48.04	2,190,720	+0.55(+1.17%)
Nov 02, 2021	47.38	47.51	47.34	47.49	1,206,406	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.