Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	29.47	29.55	29.43	29.52	980,266	-0.02(-0.06%)
Nov 29, 2018	29.50	29.64	29.47	29.54	549,098	-0.02(-0.06%)
Nov 28, 2018	29.19	29.57	29.08	29.56	856,300	+0.33(+1.13%)
Nov 27, 2018	29.11	29.24	29.01	29.23	956,581	-0.07(-0.24%)
Nov 26, 2018	29.21	29.30	29.16	29.30	1,028,288	+0.36(+1.23%)
Nov 23, 2018	28.81	29.03	28.81	28.94	556,616	-0.09(-0.31%)
Nov 21, 2018		29.03	29.03	29.03	0	+0.38(+1.33%)
Nov 20, 2018	28.69	28.89	28.61	28.65	1,635,344	-0.35(-1.20%)
Nov 19, 2018	29.15	29.20	28.88	29.00	1,574,285	-0.26(-0.88%)
Nov 16, 2018	28.99	29.30	28.98	29.26	1,491,098	+0.12(+0.43%)
Nov 15, 2018	28.95	29.18	28.78	29.13	1,404,084	+0.09(+0.31%)
Nov 14, 2018	29.30	29.30	29.02	29.04	16,547,765	-0.23(-0.79%)
Nov 13, 2018	29.13	29.39	29.13	29.27	886,278	+0.10(+0.34%)
Nov 12, 2018	29.39	29.39	29.15	29.18	935,244	-0.51(-1.71%)
Nov 09, 2018	29.61	29.68	29.53	29.68	711,857	+0.00(+0.00%)
Nov 08, 2018	29.87	29.92	29.64	29.68	605,807	-0.22(-0.74%)
Nov 07, 2018	29.77	29.95	29.70	29.90	820,253	+0.31(+1.05%)
Nov 06, 2018	29.46	29.59	29.45	29.59	1,032,201	+0.02(+0.06%)
Nov 05, 2018	29.58	29.63	29.46	29.58	841,766	+0.05(+0.18%)
Nov 02, 2018	29.76	29.82	29.40	29.52	983,978	-0.16(-0.54%)
Nov 01, 2018	29.64	29.69	29.51	29.68	948,753	+0.26(+0.88%)
Oct 31, 2018	29.38	29.56	29.37	29.42	752,544	+0.30(+1.04%)
Oct 30, 2018	28.86	29.14	28.82	29.12	1,209,625	+0.45(+1.58%)
Oct 29, 2018	29.02	29.06	28.47	28.67	895,502	-0.01(-0.03%)
Oct 26, 2018	28.60	28.84	28.37	28.68	1,690,099	+0.04(+0.12%)
Oct 25, 2018	28.46	28.77	28.38	28.64	1,394,966	+0.30(+1.07%)
Oct 24, 2018	29.02	29.07	28.33	28.34	1,440,232	-0.80(-2.75%)
Oct 23, 2018	28.95	29.22	28.84	29.14	1,556,065	-0.18(-0.61%)
Oct 22, 2018	29.39	29.39	29.23	29.32	695,623	+0.05(+0.18%)
Oct 19, 2018	29.26	29.38	29.24	29.26	786,890	+0.33(+1.14%)
Oct 18, 2018	29.11	29.22	28.90	28.94	1,244,265	-0.20(-0.70%)
Oct 17, 2018	29.30	29.30	29.06	29.14	723,666	-0.31(-1.06%)
Oct 16, 2018	29.27	29.47	29.24	29.45	859,848	+0.59(+2.03%)
Oct 15, 2018	28.91	29.00	28.85	28.86	1,265,627	-0.03(-0.09%)
Oct 12, 2018	29.07	29.07	28.65	28.89	1,404,366	+0.10(+0.34%)
Oct 11, 2018	29.11	29.15	28.65	28.79	1,591,634	-0.53(-1.82%)
Oct 10, 2018	29.82	29.82	29.27	29.33	1,341,084	-0.60(-1.99%)
Oct 09, 2018	29.59	29.98	29.59	29.92	8,229,600	+0.02(+0.06%)
Oct 08, 2018	29.71	29.93	29.71	29.90	885,090	-0.24(-0.80%)
Oct 05, 2018	30.22	30.24	30.05	30.14	625,125	-0.25(-0.82%)
Oct 04, 2018	30.49	30.53	30.29	30.39	432,096	-0.40(-1.30%)
Oct 03, 2018	30.86	30.88	30.74	30.79	439,885	+0.04(+0.12%)
Oct 02, 2018	30.66	30.78	30.65	30.76	388,176	-0.12(-0.37%)
Oct 01, 2018	30.94	30.98	30.83	30.87	472,503	+0.04(+0.12%)
Sep 28, 2018	30.91	31.05	30.79	30.84	494,970	-0.19(-0.60%)
Sep 27, 2018	31.02	31.14	30.98	31.02	325,659	-0.15(-0.48%)
Sep 26, 2018	31.06	31.34	31.05	31.18	586,379	+0.07(+0.23%)
Sep 25, 2018	31.13	31.19	31.07	31.10	336,458	+0.12(+0.37%)
Sep 24, 2018	31.24	31.24	30.97	30.99	261,450	-0.36(-1.13%)
Sep 21, 2018	31.40	31.41	31.30	31.34	343,104	-0.06(-0.20%)
Sep 20, 2018	31.20	31.42	31.20	31.41	878,659	+0.54(+1.76%)
Sep 19, 2018	30.77	30.89	30.74	30.86	423,203	-0.08(-0.26%)
Sep 18, 2018	30.88	31.01	30.88	30.94	629,296	+0.03(+0.09%)
Sep 17, 2018	30.92	31.02	30.88	30.92	451,681	-0.04(-0.12%)
Sep 14, 2018	30.98	31.00	30.86	30.95	522,306	-0.01(-0.03%)
Sep 13, 2018	31.00	31.01	30.86	30.96	488,814	+0.20(+0.66%)
Sep 12, 2018	30.67	30.80	30.67	30.76	657,233	+0.16(+0.52%)
Sep 11, 2018	30.46	30.62	30.43	30.60	890,378	+0.05(+0.17%)
Sep 10, 2018	30.55	30.63	30.51	30.54	394,384	+0.15(+0.50%)
Sep 07, 2018	30.32	30.48	30.32	30.39	413,187	-0.06(-0.20%)
Sep 06, 2018	30.48	30.54	30.31	30.46	748,638	+0.01(+0.03%)
Sep 05, 2018	30.49	30.57	30.38	30.45	790,034	-0.23(-0.75%)

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.