Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.39	31.47	31.29	31.47	807,548	+0.22(+0.71%)
Mar 28, 2019	31.31	31.34	31.15	31.24	1,016,738	-0.04(-0.11%)
Mar 27, 2019	31.28	31.35	31.07	31.28	1,097,189	+0.08(+0.26%)
Mar 26, 2019	31.24	31.24	31.13	31.20	564,784	+0.22(+0.72%)
Mar 25, 2019	30.97	31.05	30.90	30.98	799,547	+0.04(+0.14%)
Mar 22, 2019	31.15	31.23	30.93	30.93	913,662	-0.67(-2.11%)
Mar 21, 2019	31.37	31.61	31.37	31.60	771,368	+0.05(+0.17%)
Mar 20, 2019	31.39	31.67	31.30	31.55	1,235,967	+0.06(+0.20%)
Mar 19, 2019	31.64	31.67	31.43	31.48	683,538	+0.04(+0.14%)
Mar 18, 2019	31.39	31.46	31.33	31.44	423,121	+0.06(+0.20%)
Mar 15, 2019	31.28	31.38	31.24	31.38	754,940	+0.17(+0.54%)
Mar 14, 2019	31.07	31.26	31.07	31.21	882,563	+0.27(+0.86%)
Mar 13, 2019	30.77	30.95	30.76	30.94	752,140	+0.35(+1.13%)
Mar 12, 2019	30.58	30.65	30.55	30.59	1,504,739	-0.04(-0.14%)
Mar 11, 2019	30.48	30.67	30.47	30.64	598,236	+0.15(+0.50%)
Mar 08, 2019	30.31	30.50	30.30	30.49	1,088,233	+0.04(+0.12%)
Mar 07, 2019	30.68	30.70	30.43	30.45	1,066,755	-0.30(-0.98%)
Mar 06, 2019	30.87	30.88	30.74	30.75	1,220,143	-0.12(-0.40%)
Mar 05, 2019	30.80	30.93	30.78	30.88	1,490,673	-0.04(-0.12%)
Mar 04, 2019	31.05	31.07	30.78	30.91	909,119	-0.06(-0.20%)
Mar 01, 2019	30.92	31.01	30.90	30.98	731,222	+0.22(+0.72%)
Feb 28, 2019	30.83	30.90	30.75	30.75	807,751	-0.04(-0.12%)
Feb 27, 2019	30.86	30.92	30.76	30.79	575,584	-0.18(-0.57%)
Feb 26, 2019	30.90	31.02	30.89	30.97	771,411	+0.27(+0.87%)
Feb 25, 2019	30.79	30.83	30.70	30.70	441,735	+0.04(+0.12%)
Feb 22, 2019	30.54	30.68	30.53	30.66	511,911	+0.12(+0.41%)
Feb 21, 2019	30.59	30.59	30.50	30.54	641,676	+0.04(+0.12%)
Feb 20, 2019	30.45	30.58	30.45	30.50	1,367,884	+0.13(+0.44%)
Feb 19, 2019	30.15	30.40	30.15	30.37	640,519	+0.15(+0.50%)
Feb 15, 2019	30.04	30.22	29.98	30.22	2,235,257	+0.41(+1.37%)
Feb 14, 2019	29.84	29.90	29.71	29.81	969,641	+0.09(+0.30%)
Feb 13, 2019	29.72	29.80	29.68	29.72	714,619	+0.05(+0.18%)
Feb 12, 2019	29.53	29.67	29.53	29.67	971,802	+0.23(+0.79%)
Feb 11, 2019	29.50	29.58	29.42	29.44	1,248,935	-0.12(-0.39%)
Feb 08, 2019	29.36	29.57	29.34	29.55	413,553	+0.07(+0.24%)
Feb 07, 2019	29.70	29.70	29.46	29.48	1,270,683	-0.33(-1.10%)
Feb 06, 2019	29.93	29.96	29.79	29.81	444,932	-0.08(-0.27%)
Feb 05, 2019	29.78	29.95	29.78	29.89	1,522,891	+0.24(+0.81%)
Feb 04, 2019	29.52	29.66	29.45	29.65	829,292	+0.12(+0.42%)
Feb 01, 2019	29.56	29.67	29.48	29.53	1,051,476	-0.12(-0.39%)
Jan 31, 2019	29.50	29.67	29.41	29.64	1,235,062	+0.02(+0.06%)
Jan 30, 2019	29.45	29.72	29.41	29.62	1,781,933	+0.14(+0.48%)
Jan 29, 2019	29.54	29.63	29.45	29.48	790,523	+0.10(+0.33%)
Jan 28, 2019	29.29	29.41	29.26	29.38	845,105	-0.02(-0.06%)
Jan 25, 2019	29.44	29.51	29.33	29.40	1,076,431	-0.01(-0.03%)
Jan 24, 2019	29.42	29.50	29.33	29.41	829,183	-0.03(-0.09%)
Jan 23, 2019	29.52	29.56	29.33	29.44	731,179	+0.16(+0.55%)
Jan 22, 2019	29.37	29.45	29.23	29.28	806,647	-0.41(-1.38%)
Jan 18, 2019	29.61	29.70	29.52	29.69	725,826	+0.27(+0.91%)
Jan 17, 2019	29.18	29.44	29.17	29.42	755,323	+0.21(+0.73%)
Jan 16, 2019	29.16	29.27	29.16	29.21	1,445,179	+0.05(+0.18%)
Jan 15, 2019	29.05	29.22	29.05	29.15	1,155,670	+0.04(+0.15%)
Jan 14, 2019	29.02	29.19	29.01	29.11	831,649	-0.10(-0.34%)
Jan 11, 2019	29.20	29.28	29.13	29.21	1,171,754	-0.03(-0.09%)
Jan 10, 2019	29.21	29.29	29.14	29.23	917,316	+0.17(+0.58%)
Jan 09, 2019	29.00	29.11	28.97	29.06	761,243	+0.34(+1.18%)
Jan 08, 2019	28.77	28.80	28.65	28.73	867,910	+0.28(+0.97%)
Jan 07, 2019	28.39	28.55	28.33	28.45	891,466	-0.05(-0.19%)
Jan 04, 2019	28.09	28.55	28.09	28.50	826,657	+0.69(+2.50%)
Jan 03, 2019	27.87	27.94	27.77	27.81	2,326,479	-0.02(-0.06%)

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.