Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.26	44.49	43.53	43.60	1,927,376	-0.56(-1.28%)
Apr 28, 2022	43.85	44.26	43.63	44.16	1,772,505	+0.36(+0.82%)
Apr 27, 2022	43.63	44.03	43.48	43.81	1,767,216	+0.41(+0.95%)
Apr 26, 2022	44.52	44.56	43.39	43.39	1,784,462	-1.43(-3.19%)
Apr 25, 2022	44.74	44.97	44.33	44.82	1,831,822	+0.02(+0.04%)
Apr 22, 2022	45.36	45.37	44.79	44.80	1,546,347	-0.27(-0.60%)
Apr 21, 2022	45.84	45.94	44.94	45.07	1,893,457	-0.61(-1.34%)
Apr 20, 2022	45.66	45.90	45.60	45.68	1,832,197	+0.02(+0.04%)
Apr 19, 2022	45.58	45.71	45.50	45.67	1,582,097	-0.46(-1.00%)
Apr 18, 2022	46.29	46.41	46.01	46.13	1,117,770	-0.15(-0.33%)
Apr 14, 2022	46.64	46.69	46.24	46.28	1,200,477	-0.23(-0.48%)
Apr 13, 2022	46.34	46.56	46.30	46.50	1,157,750	+0.17(+0.37%)
Apr 12, 2022	46.77	46.85	46.26	46.33	1,630,835	-0.57(-1.22%)
Apr 11, 2022	46.93	47.22	46.85	46.91	1,236,056	+0.08(+0.16%)
Apr 08, 2022	46.44	47.00	46.39	46.83	1,032,449	+0.16(+0.34%)
Apr 07, 2022	46.44	46.76	46.26	46.67	1,310,292	+0.47(+1.02%)
Apr 06, 2022	46.00	46.41	45.88	46.20	1,562,496	-0.51(-1.09%)
Apr 05, 2022	46.74	46.92	46.54	46.71	1,121,570	-0.08(-0.16%)
Apr 04, 2022	46.52	46.86	46.52	46.78	2,507,157	+0.26(+0.57%)
Apr 01, 2022	46.29	46.52	46.15	46.52	860,672	+0.39(+0.84%)
Mar 31, 2022	46.53	46.71	46.10	46.14	1,223,424	-0.53(-1.13%)
Mar 30, 2022	46.59	46.76	46.51	46.66	836,534	-0.09(-0.20%)
Mar 29, 2022	46.67	46.78	46.30	46.76	964,402	+0.90(+1.97%)
Mar 28, 2022	45.77	45.91	45.60	45.85	774,951	-0.01(-0.02%)
Mar 25, 2022	45.84	45.87	45.53	45.86	769,111	+0.04(+0.08%)
Mar 24, 2022	45.66	45.85	45.57	45.83	985,801	+0.37(+0.81%)
Mar 23, 2022	45.50	45.67	45.39	45.46	1,164,110	-0.56(-1.23%)
Mar 22, 2022	45.83	46.11	45.80	46.02	1,229,252	+0.38(+0.82%)
Mar 21, 2022	45.90	45.99	45.57	45.65	1,234,843	-0.37(-0.80%)
Mar 18, 2022	45.15	46.05	45.14	46.01	1,194,424	+0.72(+1.60%)
Mar 17, 2022	44.57	45.30	44.56	45.29	2,596,188	+0.84(+1.88%)
Mar 16, 2022	44.19	44.58	43.63	44.45	2,183,332	+0.90(+2.07%)
Mar 15, 2022	43.36	43.57	43.06	43.55	1,285,302	+0.48(+1.11%)
Mar 14, 2022	43.25	43.64	43.03	43.07	1,348,385	+0.64(+1.51%)
Mar 11, 2022	43.32	43.33	42.43	42.43	3,903,860	-0.55(-1.27%)
Mar 10, 2022	42.96		42.67	42.98	1,874,214	-0.64(-1.46%)
Mar 09, 2022	42.92	43.86	42.71	43.62	3,064,937	+1.87(+4.48%)
Mar 08, 2022	41.80	42.52	41.21	41.75	4,880,455	+0.20(+0.47%)
Mar 07, 2022	42.45	42.52	41.35	41.55	3,630,467	-1.61(-3.72%)
Mar 04, 2022	43.06	43.20	42.73	43.16	3,379,106	-1.06(-2.40%)
Mar 03, 2022	44.81	44.82	44.05	44.22	4,273,408	-0.63(-1.40%)
Mar 02, 2022	44.62	45.01	44.54	44.85	1,373,527	+0.29(+0.65%)
Mar 01, 2022	45.20	45.31	44.43	44.56	2,829,837	-0.49(-1.08%)
Feb 28, 2022	45.18	45.53	44.86	45.05	3,111,609	-0.33(-0.72%)
Feb 25, 2022	44.75	45.45	44.83	45.37	3,238,848	+0.98(+2.20%)
Feb 24, 2022	43.57	44.47	43.30	44.40	4,366,104	-0.54(-1.19%)
Feb 23, 2022	45.76	45.77	44.87	44.93	3,417,295	-0.07(-0.15%)
Feb 22, 2022	44.98	45.22	44.76	45.00	2,757,447	-0.39(-0.85%)
Feb 18, 2022				45.38	0	-0.05(-0.10%)
Feb 17, 2022	45.82	45.83	45.43	45.43	2,560,590	-0.77(-1.67%)
Feb 16, 2022	45.86	46.22	45.83	46.20	1,497,117	+0.23(+0.49%)
Feb 15, 2022	45.83	45.99	45.73	45.98	1,565,374	+0.68(+1.49%)
Feb 14, 2022	45.35	45.37	45.06	45.30	2,802,518	-0.41(-0.90%)
Feb 11, 2022	46.13	46.28	45.53	45.71	6,111,872	-0.32(-0.69%)
Feb 10, 2022	45.99	46.54	45.93	46.03	1,846,103	-0.69(-1.47%)
Feb 09, 2022	46.77	46.82	46.58	46.72	1,668,069	+0.82(+1.78%)
Feb 08, 2022	45.73	45.92	45.61	45.90	1,672,501	-0.02(-0.04%)
Feb 07, 2022	45.93	46.15	45.84	45.92	2,520,073	+0.00(+0.00%)
Feb 04, 2022	45.86	46.08	45.64	45.92	3,414,553	-0.10(-0.22%)
Feb 03, 2022	46.38		46.00	46.02	2,116,237	-0.99(-2.10%)
Feb 02, 2022	46.93	47.08	46.85	47.01	2,338,426	+0.01(+0.02%)

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.