Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.18	24.18	24.05	24.06	1,303,580	-0.06(-0.25%)
Nov 29, 2016	23.95	24.20	23.92	24.12	1,607,079	+0.15(+0.64%)
Nov 28, 2016	24.09	24.10	23.96	23.97	756,453	-0.22(-0.91%)
Nov 25, 2016	24.22	24.25	24.17	24.19	665,155	+0.38(+1.60%)
Nov 23, 2016		23.81	23.81	23.81	0	-0.18(-0.74%)
Nov 22, 2016	24.03	24.04	23.86	23.99	1,040,879	-0.25(-1.05%)
Nov 21, 2016	24.21	24.26	24.11	24.24	1,119,434	-0.06(-0.24%)
Nov 18, 2016	24.36	24.38	24.27	24.30	828,875	-0.25(-1.04%)
Nov 17, 2016	24.55	24.62	24.50	24.55	905,496	+0.13(+0.52%)
Nov 16, 2016	24.36	24.47	24.36	24.43	999,713	-0.20(-0.79%)
Nov 15, 2016	24.36	24.62	24.31	24.62	2,400,625	+0.10(+0.42%)
Nov 14, 2016	24.36	24.54	24.35	24.52	644,672	-0.25(-0.99%)
Nov 11, 2016	24.84	24.86	24.62	24.77	1,397,835	-0.16(-0.65%)
Nov 10, 2016	24.92	25.00	24.69	24.93	1,617,634	-0.09(-0.37%)
Nov 09, 2016	24.88	25.11	24.80	25.02	3,361,862	+0.28(+1.13%)
Nov 08, 2016	24.67	24.80	24.64	24.74	1,332,887	+0.03(+0.14%)
Nov 07, 2016	24.70	24.75	24.61	24.71	706,349	+0.41(+1.68%)
Nov 04, 2016	24.43	24.48	24.29	24.30	812,833	-0.07(-0.28%)
Nov 03, 2016	24.52	24.54	24.34	24.37	998,551	-0.18(-0.73%)
Nov 02, 2016	24.75	24.78	24.54	24.55	1,575,404	-0.15(-0.62%)
Nov 01, 2016	24.78	24.78	24.68	24.70	902,120	+0.08(+0.31%)
Oct 31, 2016	24.68	24.70	24.59	24.62	703,636	-0.05(-0.21%)
Oct 28, 2016	24.65	24.74	24.62	24.67	686,710	-0.02(-0.07%)
Oct 27, 2016	24.72	24.78	24.67	24.69	581,406	+0.05(+0.21%)
Oct 26, 2016	24.67	24.70	24.59	24.64	1,771,578	-0.09(-0.38%)
Oct 25, 2016	24.78	24.79	24.72	24.73	856,514	-0.20(-0.78%)
Oct 24, 2016	24.94	24.98	24.87	24.93	614,747	-0.19(-0.74%)
Oct 21, 2016	24.96	25.12	24.96	25.12	371,959	-0.08(-0.30%)
Oct 20, 2016	25.15	25.28	25.13	25.19	624,750	-0.12(-0.47%)
Oct 19, 2016	25.29	25.36	25.29	25.31	531,320	+0.06(+0.24%)
Oct 18, 2016	25.19	25.29	25.16	25.25	332,152	+0.20(+0.78%)
Oct 17, 2016	25.09	25.12	24.99	25.06	426,988	-0.17(-0.67%)
Oct 14, 2016	25.34	25.43	25.23	25.23	667,187	+0.08(+0.30%)
Oct 13, 2016	24.96	25.21	24.92	25.15	839,986	-0.13(-0.50%)
Oct 12, 2016	25.28	25.33	25.17	25.28	904,366	-0.10(-0.40%)
Oct 11, 2016	25.62	25.62	25.32	25.38	741,555	-0.24(-0.93%)
Oct 10, 2016	25.54	25.71	25.54	25.62	978,722	+0.02(+0.07%)
Oct 07, 2016	25.68	25.69	25.43	25.60	949,941	-0.14(-0.56%)
Oct 06, 2016	25.79	25.80	25.68	25.74	656,760	-0.20(-0.79%)
Oct 05, 2016	25.90	25.99	25.84	25.95	652,825	+0.13(+0.49%)
Oct 04, 2016	25.81	25.95	25.74	25.82	765,108	-0.05(-0.20%)
Oct 03, 2016	25.92	25.93	25.81	25.87	738,975	-0.06(-0.23%)
Sep 30, 2016	25.73	25.96	25.71	25.93	1,138,565	+0.08(+0.30%)
Sep 29, 2016	26.03	26.11	25.78	25.85	756,230	-0.37(-1.42%)
Sep 28, 2016	26.08	26.23	25.97	26.23	398,112	+0.20(+0.75%)
Sep 27, 2016	25.79	26.03	25.77	26.03	437,044	+0.08(+0.33%)
Sep 26, 2016	26.03	26.06	25.94	25.95	452,187	-0.21(-0.81%)
Sep 23, 2016	26.13	26.24	26.11	26.16	369,637	-0.21(-0.80%)
Sep 22, 2016	26.42	26.48	26.34	26.37	460,289	+0.30(+1.14%)
Sep 21, 2016	25.89	26.09	25.81	26.07	906,063	+0.27(+1.05%)
Sep 20, 2016	25.90	25.90	25.79	25.80	453,489	+0.20(+0.76%)
Sep 19, 2016	25.68	25.73	25.57	25.61	599,222	+0.09(+0.37%)
Sep 16, 2016	25.60	25.62	25.45	25.51	700,674	-0.41(-1.57%)
Sep 15, 2016	25.78	25.94	25.70	25.92	681,901	+0.19(+0.73%)
Sep 14, 2016	25.72	25.86	25.68	25.73	938,297	-0.01(-0.03%)
Sep 13, 2016	25.95	25.99	25.67	25.74	1,222,455	-0.35(-1.33%)
Sep 12, 2016	25.74	26.10	25.73	26.09	1,184,786	+0.26(+1.02%)
Sep 09, 2016	26.08	26.08	25.83	25.83	915,078	-0.43(-1.65%)
Sep 08, 2016	26.35	26.40	26.25	26.26	812,503	-0.05(-0.19%)
Sep 07, 2016	26.35	26.41	26.31	26.31	1,093,824	+0.03(+0.10%)
Sep 06, 2016	26.14	26.30	26.12	26.29	663,310	+0.30(+1.14%)
Sep 02, 2016	25.90	25.99	25.99	25.99	783,133	+0.31(+1.19%)

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.