Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.09	28.09	27.92	28.02	1,647,014	+0.13(+0.48%)
Dec 28, 2018	28.03	28.09	27.80	27.89	1,697,523	+0.44(+1.59%)
Dec 27, 2018	27.19	27.47	26.88	27.45	1,740,314	-0.28(-1.03%)
Dec 26, 2018	27.09	27.75	26.98	27.73	1,540,403	+0.68(+2.53%)
Dec 24, 2018	27.21	27.50	27.05	27.05	1,024,251	-0.26(-0.94%)
Dec 21, 2018	27.67	27.76	27.31	27.31	1,582,780	-0.20(-0.71%)
Dec 20, 2018	27.76	27.80	27.43	27.50	1,619,761	-0.18(-0.64%)
Dec 19, 2018	28.05	28.16	27.60	27.68	1,266,147	-0.26(-0.92%)
Dec 18, 2018	28.14	28.22	27.88	27.94	1,144,373	-0.11(-0.38%)
Dec 17, 2018	28.30	28.33	27.94	28.05	859,019	-0.36(-1.25%)
Dec 14, 2018	28.56	28.67	28.39	28.40	1,671,538	-0.52(-1.81%)
Dec 13, 2018	29.11	29.14	28.87	28.93	858,014	-0.18(-0.61%)
Dec 12, 2018	29.01	29.22	29.00	29.10	1,094,189	+0.48(+1.68%)
Dec 11, 2018	28.81	28.83	28.49	28.62	1,592,910	+0.12(+0.41%)
Dec 10, 2018	28.59	28.63	28.21	28.51	1,015,102	-0.15(-0.53%)
Dec 07, 2018	28.85	28.96	28.59	28.66	978,016	-0.26(-0.89%)
Dec 06, 2018	28.70	28.92	28.46	28.92	2,127,434	-0.44(-1.48%)
Dec 04, 2018	29.81	29.84	29.35	29.35	1,836,790	-0.47(-1.58%)
Dec 03, 2018	29.85	29.87	29.71	29.82	1,153,098	+0.30(+1.02%)
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%)

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.