Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.43	15.50	15.34	15.42	186,306	+0.07(+0.47%)
Jun 29, 2006	14.92	15.39	14.92	15.35	123,009	+0.46(+3.07%)
Jun 28, 2006	14.82	14.92	14.75	14.89	101,082	+0.17(+1.18%)
Jun 27, 2006	14.87	14.94	14.72	14.72	27,718	-0.16(-1.07%)
Jun 26, 2006	14.91	15.04	14.81	14.88	178,446	-0.07(-0.44%)
Jun 23, 2006	14.78	15.03	14.78	14.95	39,853	-0.04(-0.24%)
Jun 22, 2006	14.84	15.05	14.84	14.98	71,985	-0.03(-0.19%)
Jun 21, 2006	14.84	15.08	14.84	15.01	86,878	+0.20(+1.37%)
Jun 20, 2006	14.68	14.91	14.68	14.81	97,359	+0.03(+0.20%)
Jun 19, 2006	14.87	14.90	14.70	14.78	110,873	-0.04(-0.29%)
Jun 16, 2006	14.87	14.89	14.75	14.82	63,711	-0.28(-1.87%)
Jun 15, 2006	14.74	15.10	14.74	15.10	117,769	+0.66(+4.57%)
Jun 14, 2006	14.39	14.56	14.31	14.44	137,765	+0.27(+1.89%)
Jun 13, 2006	14.29	14.50	14.15	14.18	227,401	-0.42(-2.88%)
Jun 12, 2006	14.87	14.93	14.60	14.60	167,414	-0.29(-1.95%)
Jun 09, 2006	14.90	15.05	14.84	14.89	151,831	+0.04(+0.29%)
Jun 08, 2006	14.79	14.97	14.59	14.84	535,477	-0.36(-2.38%)
Jun 07, 2006	15.12	15.37	15.12	15.21	273,047	-0.20(-1.32%)
Jun 06, 2006	15.37	15.44	15.23	15.41	975,663	-0.04(-0.23%)
Jun 05, 2006	15.75	15.76	15.42	15.45	103,978	-0.33(-2.07%)
Jun 02, 2006	15.77	15.79	15.65	15.77	130,731	+0.28(+1.83%)
Jun 01, 2006	15.32	15.50	15.22	15.49	80,673	+0.03(+0.19%)
May 31, 2006	15.45	15.54	15.32	15.46	70,330	+0.12(+0.80%)
May 30, 2006	15.47	15.54	15.34	15.34	109,081	-0.19(-1.21%)
May 26, 2006	15.57	15.59	15.43	15.53	91,843	+0.10(+0.66%)
May 25, 2006	15.30	15.49	15.29	15.42	115,011	+0.20(+1.29%)
May 24, 2006	15.30	15.34	15.04	15.23	212,784	-0.14(-0.90%)
May 23, 2006	15.37	15.58	15.35	15.37	153,210	+0.10(+0.67%)
May 22, 2006	15.26	15.32	14.95	15.26	656,418	-0.33(-2.14%)
May 19, 2006	15.33	15.61	15.33	15.60	200,786	+0.08(+0.51%)
May 18, 2006	16.25	16.25	15.52	15.52	181,204	-0.20(-1.29%)
May 17, 2006	16.17	16.17	15.62	15.72	334,276	-0.58(-3.56%)
May 16, 2006	16.28	16.34	16.13	16.30	88,395	+0.10(+0.63%)
May 15, 2006	16.21	16.43	16.08	16.20	199,683	-0.24(-1.46%)
May 12, 2006	16.50	16.56	16.39	16.44	304,489	-0.12(-0.70%)
May 11, 2006	16.69	16.72	16.56	16.56	125,629	-0.11(-0.65%)
May 10, 2006	16.64	16.70	16.54	16.66	206,027	+0.04(+0.26%)
May 09, 2006	16.57	16.68	16.50	16.62	112,804	+0.12(+0.75%)
May 08, 2006	19.63	16.64	16.45	16.50	121,492	+0.09(+0.53%)
May 05, 2006	16.35	16.68	16.30	16.41	187,410	+0.17(+1.03%)
May 04, 2006	16.03	16.24	15.98	16.24	220,644	+0.17(+1.08%)
May 03, 2006	16.10	16.14	16.00	16.07	91,705	-0.17(-1.03%)
May 02, 2006	16.23	16.28	16.16	16.24	291,802	+0.21(+1.31%)
May 01, 2006	16.29	16.30	15.97	16.03	306,558	-0.11(-0.67%)
Apr 28, 2006	15.95	16.15	15.90	16.13	174,860	+0.22(+1.37%)
Apr 27, 2006	15.71	15.95	15.69	15.92	76,949	+0.10(+0.64%)
Apr 26, 2006	15.74	15.84	15.74	15.82	239,123	+0.08(+0.51%)
Apr 25, 2006	15.32	15.87	15.32	15.74	83,707	-0.13(-0.82%)
Apr 24, 2006	15.77	15.87	15.69	15.87	67,710	+0.20(+1.25%)
Apr 21, 2006	18.85	15.74	15.64	15.67	109,494	+0.08(+0.51%)
Apr 20, 2006	15.61	15.66	15.53	15.59	215,266	-0.20(-1.24%)
Apr 19, 2006	15.48	15.81	15.48	15.79	300,766	+0.17(+1.12%)
Apr 18, 2006	15.46	15.61	15.40	15.61	153,485	+0.17(+1.13%)
Apr 17, 2006	15.37	15.47	15.30	15.44	164,104	+0.25(+1.67%)
Apr 13, 2006	15.16	15.23	15.05	15.18	153,072	+0.03(+0.19%)
Apr 12, 2006	15.16	15.21	15.06	15.16	111,287	+0.00(+0.00%)
Apr 11, 2006	15.26	15.30	15.08	15.16	137,213	-0.11(-0.71%)
Apr 10, 2006	15.34	15.35	15.17	15.26	514,929	-0.07(-0.47%)
Apr 07, 2006	15.37	15.47	15.23	15.34	54,195	-0.17(-1.12%)
Apr 06, 2006	15.41	15.53	15.37	15.51	74,743	-0.04(-0.28%)
Apr 05, 2006	15.48	15.57	15.41	15.55	125,077	+0.12(+0.75%)
Apr 04, 2006	15.40	15.48	15.30	15.44	175,964	+0.25(+1.67%)

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.