Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	19.13	19.24	19.00	19.17	325,069	+0.27(+1.42%)
Jun 28, 2007	18.97	19.06	18.90	18.90	100,180	+0.04(+0.19%)
Jun 27, 2007	18.73	18.90	18.69	18.87	91,774	+0.17(+0.93%)
Jun 26, 2007	18.91	18.93	18.69	18.69	68,348	-0.14(-0.73%)
Jun 25, 2007	18.93	19.03	18.76	18.83	249,004	-0.12(-0.65%)
Jun 22, 2007	19.06	19.07	18.87	18.95	168,115	-0.09(-0.46%)
Jun 21, 2007	18.97	19.07	18.89	19.04	224,476	-0.01(-0.04%)
Jun 20, 2007	19.35	19.48	19.00	19.05	188,785	-0.21(-1.09%)
Jun 19, 2007	19.17	19.32	19.14	19.26	132,701	+0.07(+0.34%)
Jun 18, 2007	19.38	19.38	19.19	19.19	240,736	-0.07(-0.34%)
Jun 15, 2007	19.28	19.32	19.22	19.26	120,574	+0.23(+1.22%)
Jun 14, 2007	18.88	19.06	18.86	19.03	261,544	+0.20(+1.08%)
Jun 13, 2007	18.71	18.85	18.68	18.82	190,163	+0.11(+0.58%)
Jun 12, 2007	18.88	18.93	18.69	18.72	254,792	-0.29(-1.53%)
Jun 11, 2007	18.97	19.04	18.88	19.01	504,209	-0.20(-1.06%)
Jun 08, 2007	18.88	19.21	18.79	19.21	204,495	+0.37(+1.96%)
Jun 07, 2007	19.24	19.24	18.79	18.84	744,728	-0.52(-2.70%)
Jun 06, 2007	19.59	19.61	19.33	19.36	174,730	-0.38(-1.91%)
Jun 05, 2007	19.75	19.75	19.59	19.74	148,961	-0.01(-0.07%)
Jun 04, 2007	19.77	19.83	19.67	19.75	182,309	-0.04(-0.18%)
Jun 01, 2007	19.71	19.79	19.67	19.79	133,665	+0.08(+0.41%)
May 31, 2007	19.70	19.72	19.62	19.71	197,742	+0.09(+0.44%)
May 30, 2007	19.42	19.63	19.36	19.62	122,090	+0.08(+0.41%)
May 29, 2007	19.59	19.63	19.46	19.54	165,773	+0.01(+0.07%)
May 25, 2007	19.54	19.54	19.43	19.53	57,875	+0.15(+0.75%)
May 24, 2007	19.43	19.59	19.28	19.38	206,148	-0.17(-0.89%)
May 23, 2007	19.65	19.67	19.50	19.56	154,060	+0.09(+0.48%)
May 22, 2007	19.54	19.54	19.43	19.46	156,816	-0.03(-0.15%)
May 21, 2007	19.59	19.61	19.48	19.49	168,804	-0.17(-0.89%)
May 18, 2007	19.54	19.69	19.50	19.67	148,686	+0.22(+1.12%)
May 17, 2007	19.48	19.58	19.40	19.45	471,826	-0.21(-1.07%)
May 16, 2007	19.66	19.66	19.48	19.66	215,105	+0.14(+0.71%)
May 15, 2007	19.51	19.75	19.51	19.52	151,304	-0.14(-0.70%)
May 14, 2007	19.67	19.72	19.50	19.66	155,162	-0.01(-0.07%)
May 11, 2007	19.47	19.67	19.47	19.67	97,148	+0.29(+1.50%)
May 10, 2007	19.63	19.69	19.36	19.38	148,272	-0.25(-1.26%)
May 09, 2007	19.65	19.70	19.42	19.63	160,950	+0.06(+0.30%)
May 08, 2007	19.59	19.62	19.44	19.57	219,101	-0.28(-1.39%)
May 07, 2007	19.82	19.85	19.74	19.85	106,932	+0.04(+0.18%)
May 04, 2007	19.74	19.84	19.72	19.81	213,727	+0.20(+1.00%)
May 03, 2007	19.62	19.65	19.55	19.62	205,735	-0.16(-0.81%)
May 02, 2007	19.63	19.79	19.60	19.78	172,801	+0.12(+0.59%)
May 01, 2007	19.78	19.81	19.60	19.66	121,126	-0.07(-0.33%)
Apr 30, 2007	19.82	19.85	19.68	19.72	173,903	-0.12(-0.62%)
Apr 27, 2007	19.85	19.88	19.74	19.85	111,342	-0.04(-0.22%)
Apr 26, 2007	19.85	19.94	19.76	19.89	119,472	-0.04(-0.22%)
Apr 25, 2007	19.83	19.93	19.78	19.93	126,500	+0.22(+1.10%)
Apr 24, 2007	19.72	19.75	19.64	19.72	113,822	+0.02(+0.11%)
Apr 23, 2007	19.65	19.74	19.59	19.70	109,826	-0.04(-0.18%)
Apr 20, 2007	19.62	19.73	19.59	19.73	138,902	+0.27(+1.38%)
Apr 19, 2007	19.40	19.52	19.33	19.46	128,705	-0.01(-0.07%)
Apr 18, 2007	19.38	19.54	19.38	19.48	185,340	+0.17(+0.86%)
Apr 17, 2007	19.35	19.37	19.25	19.31	160,261	-0.02(-0.11%)
Apr 16, 2007	19.30	19.40	19.23	19.33	378,260	+0.19(+0.99%)
Apr 13, 2007	19.19	19.19	19.04	19.14	86,262	+0.12(+0.61%)
Apr 12, 2007	18.90	19.03	18.85	19.03	118,507	+0.12(+0.61%)
Apr 11, 2007	18.99	18.99	18.85	18.91	441,373	-0.10(-0.53%)
Apr 10, 2007	18.94	19.01	18.90	19.01	597,086	+0.16(+0.85%)
Apr 09, 2007	18.92	19.00	18.85	18.85	245,972	-0.12(-0.61%)
Apr 05, 2007	18.87	18.98	18.85	18.97	228,334	+0.21(+1.12%)
Apr 04, 2007	18.74	18.81	18.69	18.76	84,471	+0.01(+0.08%)
Apr 03, 2007	18.71	18.82	18.68	18.74	308,120	+0.13(+0.70%)

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.