Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.44	30.49	30.28	30.34	1,082,197	+0.05(+0.17%)
Nov 29, 2017	30.38	30.44	30.22	30.29	812,215	-0.22(-0.71%)
Nov 28, 2017	30.38	30.52	30.30	30.51	617,376	+0.22(+0.72%)
Nov 27, 2017	30.40	30.44	30.27	30.29	664,881	-0.25(-0.82%)
Nov 24, 2017	30.57	30.60	30.49	30.54	395,676	+0.20(+0.66%)
Nov 22, 2017	30.43	30.45	30.30	30.34	806,462	+0.14(+0.46%)
Nov 21, 2017	30.22	30.29	30.18	30.20	772,026	+0.17(+0.58%)
Nov 20, 2017	30.09	30.17	30.02	30.03	1,249,292	+0.20(+0.67%)
Nov 17, 2017	29.71	29.89	29.65	29.83	1,647,383	+0.16(+0.53%)
Nov 16, 2017	29.72	29.75	29.65	29.67	776,365	+0.16(+0.53%)
Nov 15, 2017	29.58	29.59	29.52	29.52	647,048	-0.16(-0.53%)
Nov 14, 2017	29.65	29.72	29.59	29.67	683,836	+0.04(+0.15%)
Nov 13, 2017	29.53	29.67	29.52	29.63	1,038,843	+0.01(+0.03%)
Nov 10, 2017	29.66	29.68	29.54	29.62	506,739	-0.15(-0.50%)
Nov 09, 2017	29.67	29.82	29.62	29.77	1,989,393	-0.11(-0.38%)
Nov 08, 2017	29.79	29.93	29.77	29.88	837,520	+0.08(+0.26%)
Nov 07, 2017	29.88	29.92	29.72	29.80	2,022,744	-0.22(-0.72%)
Nov 06, 2017	29.98	30.05	29.95	30.02	346,499	-0.02(-0.06%)
Nov 03, 2017	29.99	30.08	29.92	30.04	827,993	+0.07(+0.23%)
Nov 02, 2017	29.92	29.99	29.88	29.97	931,458	+0.19(+0.64%)
Nov 01, 2017	29.89	29.98	29.78	29.78	1,133,011	-0.17(-0.58%)
Oct 31, 2017	29.92	29.98	29.88	29.95	817,493	+0.16(+0.52%)
Oct 30, 2017	29.67	29.82	29.67	29.79	279,696	+0.11(+0.38%)
Oct 27, 2017	29.67	29.71	29.62	29.68	504,505	-0.06(-0.20%)
Oct 26, 2017	29.80	29.84	29.72	29.74	501,405	+0.02(+0.06%)
Oct 25, 2017	29.85	29.88	29.56	29.72	1,119,071	-0.18(-0.61%)
Oct 24, 2017	29.96	29.98	29.87	29.91	873,805	-0.21(-0.69%)
Oct 23, 2017	30.23	30.23	30.09	30.11	708,017	-0.11(-0.37%)
Oct 20, 2017	30.22	30.24	30.12	30.23	1,149,738	-0.18(-0.60%)
Oct 19, 2017	30.42	30.47	30.38	30.41	752,641	-0.06(-0.20%)
Oct 18, 2017	30.42	30.49	30.40	30.47	790,294	+0.04(+0.14%)
Oct 17, 2017	30.44	30.46	30.34	30.43	1,204,493	-0.15(-0.48%)
Oct 16, 2017	30.52	30.60	30.49	30.57	1,045,081	-0.14(-0.45%)
Oct 13, 2017	30.71	30.71	30.65	30.71	564,899	+0.09(+0.28%)
Oct 12, 2017	30.61	30.67	30.58	30.63	1,017,077	+0.01(+0.03%)
Oct 11, 2017	30.57	30.64	30.55	30.62	960,793	+0.02(+0.06%)
Oct 10, 2017	30.49	30.60	30.46	30.60	580,736	+0.30(+1.00%)
Oct 09, 2017	30.31	30.33	30.26	30.30	382,298	-0.09(-0.29%)
Oct 06, 2017	30.24	30.38	30.21	30.38	1,064,829	-0.07(-0.23%)
Oct 05, 2017	30.43	30.45	30.38	30.45	460,858	-0.08(-0.26%)
Oct 04, 2017	30.56	30.60	30.51	30.53	626,937	-0.03(-0.11%)
Oct 03, 2017	30.51	30.61	30.47	30.57	1,046,986	+0.16(+0.51%)
Oct 02, 2017	30.42	30.46	30.35	30.41	806,402	+0.03(+0.09%)
Sep 29, 2017	30.19	30.44	30.13	30.38	1,198,673	+0.30(+1.01%)
Sep 28, 2017	30.02	30.14	30.02	30.08	497,850	+0.08(+0.26%)
Sep 27, 2017		30.03	29.89	30.00	1,094,846	-0.11(-0.37%)
Sep 26, 2017	30.15	30.18	30.05	30.11	1,000,984	-0.05(-0.17%)
Sep 25, 2017	30.14	30.25	30.13	30.17	1,046,768	-0.02(-0.06%)
Sep 22, 2017	30.24	30.28	30.16	30.18	519,254	+0.06(+0.20%)
Sep 21, 2017	30.05	30.16	30.04	30.12	466,827	-0.08(-0.26%)
Sep 20, 2017	30.35	30.38	30.08	30.20	602,970	-0.10(-0.34%)
Sep 19, 2017	30.27	30.32	30.24	30.31	593,960	+0.13(+0.43%)
Sep 18, 2017	30.31	30.32	30.13	30.18	858,085	-0.01(-0.03%)
Sep 15, 2017	30.18	30.23	30.11	30.18	1,237,843	+0.03(+0.12%)
Sep 14, 2017	30.05	30.15	30.01	30.15	868,019	+0.03(+0.12%)
Sep 13, 2017	30.24	30.25	30.07	30.11	594,835	-0.20(-0.66%)
Sep 12, 2017	30.23	30.36	30.22	30.31	480,443	+0.08(+0.26%)
Sep 11, 2017	30.21	30.31	30.20	30.24	585,409	+0.16(+0.55%)
Sep 08, 2017	30.15	30.19	30.07	30.07	777,092	+0.07(+0.23%)
Sep 07, 2017	29.92	30.06	29.88	30.00	796,331	+0.28(+0.93%)
Sep 06, 2017	29.66	29.80	29.65	29.72	559,490	+0.09(+0.29%)
Sep 05, 2017	29.68	29.77	29.52	29.64	1,204,923	-0.08(-0.26%)

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.