Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.75	20.03	19.74	20.00	584,816	+0.21(+1.06%)
Jun 29, 2011	19.73	19.84	19.65	19.79	345,143	+0.16(+0.80%)
Jun 28, 2011	19.60	19.75	19.58	19.63	371,867	+0.11(+0.58%)
Jun 27, 2011	19.35	19.55	19.34	19.52	390,173	+0.11(+0.54%)
Jun 24, 2011	19.52	19.52	19.34	19.41	1,240,864	-0.08(-0.39%)
Jun 23, 2011	19.42	19.49	19.26	19.49	843,974	-0.17(-0.88%)
Jun 22, 2011	19.73	19.86	19.65	19.66	267,170	-0.20(-1.01%)
Jun 21, 2011	19.73	19.90	19.68	19.86	376,734	+0.29(+1.51%)
Jun 20, 2011	19.56	19.58	19.50	19.56	615,883	+0.06(+0.30%)
Jun 17, 2011	19.68	19.70	19.44	19.51	2,188,416	-0.02(-0.11%)
Jun 16, 2011	19.54	19.64	19.40	19.53	605,837	-0.04(-0.19%)
Jun 15, 2011	19.79	19.85	19.49	19.56	353,533	-0.52(-2.60%)
Jun 14, 2011	20.06	20.18	20.03	20.09	1,555,280	+0.12(+0.59%)
Jun 13, 2011	20.04	20.15	19.93	19.97	489,981	+0.04(+0.18%)
Jun 10, 2011	20.09	20.09	19.90	19.93	393,646	-0.35(-1.71%)
Jun 09, 2011	20.16	20.32	20.12	20.28	616,232	+0.06(+0.29%)
Jun 08, 2011	20.32	20.37	20.17	20.22	507,156	-0.22(-1.08%)
Jun 07, 2011	20.54	20.56	20.43	20.44	374,898	-0.11(-0.54%)
Jun 06, 2011	20.64	20.71	20.51	20.55	481,574	-0.27(-1.27%)
Jun 03, 2011	20.77	20.86	20.71	20.82	652,985	+0.94(+4.74%)
May 24, 2011	19.88	19.93	19.80	19.87	171,181	+0.10(+0.52%)
May 23, 2011	19.78	19.87	19.70	19.77	277,681	-0.37(-1.83%)
May 20, 2011	20.26	20.29	20.13	20.14	177,501	-0.15(-0.76%)
May 19, 2011	20.11	20.29	20.09	20.29	132,223	+0.10(+0.47%)
May 18, 2011	20.07	20.23	20.02	20.20	298,158	+0.10(+0.51%)
May 17, 2011	19.94	20.10	19.85	20.09	569,908	+0.03(+0.15%)
May 16, 2011	20.05	20.22	20.01	20.07	197,732	+0.11(+0.55%)
May 13, 2011	20.16	20.18	19.82	19.95	222,865	-0.29(-1.45%)
May 12, 2011	20.02	20.30	19.96	20.25	579,966	+0.23(+1.14%)
May 11, 2011	20.20	20.24	19.95	20.02	290,473	-0.22(-1.09%)
May 10, 2011	20.20	20.26	20.14	20.24	978,378	-0.01(-0.07%)
May 09, 2011	20.10	20.27	20.04	20.26	415,002	+0.20(+0.99%)
May 06, 2011	20.26	20.37	19.93	20.06	653,893	-0.06(-0.29%)
May 05, 2011	20.15	20.26	20.07	20.12	217,982	-0.36(-1.76%)
May 04, 2011	20.60	20.63	20.44	20.48	249,142	-0.07(-0.36%)
May 03, 2011	20.45	20.63	20.45	20.55	242,809	+0.04(+0.18%)
May 02, 2011	20.52	20.53	20.49	20.51	932,284	+0.00(+0.00%)
Apr 29, 2011	20.48	20.58	20.43	20.51	129,868	+0.26(+1.27%)
Apr 28, 2011	20.21	20.30	20.19	20.26	318,379	+0.04(+0.22%)
Apr 27, 2011	20.09	20.26	19.93	20.21	711,010	+0.09(+0.44%)
Apr 26, 2011	20.04	20.12	19.97	20.12	298,814	+0.25(+1.26%)
Apr 25, 2011	19.87	19.91	19.77	19.87	276,695	+0.10(+0.48%)
Apr 21, 2011	19.93	19.93	19.74	19.78	143,978	+0.13(+0.67%)
Apr 20, 2011	19.53	19.65	19.51	19.65	140,225	+0.55(+2.85%)
Apr 19, 2011	19.15	19.19	19.05	19.10	113,394	+0.16(+0.86%)
Apr 18, 2011	18.98	18.99	18.77	18.94	208,355	-0.37(-1.91%)
Apr 15, 2011	19.20	19.31	19.13	19.31	460,201	+0.11(+0.58%)
Apr 14, 2011	19.13	19.21	19.07	19.20	129,655	+0.15(+0.81%)
Apr 13, 2011	19.10	19.17	19.00	19.04	90,117	+0.00(+0.00%)
Apr 12, 2011	19.08	19.14	18.98	19.04	152,690	+0.01(+0.04%)
Apr 11, 2011	19.09	19.10	19.01	19.03	155,288	+0.00(+0.00%)
Apr 08, 2011	19.12	19.12	18.98	19.03	151,856	+0.08(+0.43%)
Apr 07, 2011	18.98	19.02	18.91	18.95	170,851	+0.10(+0.51%)
Apr 06, 2011	18.88	18.93	18.80	18.86	329,395	+0.17(+0.91%)
Apr 05, 2011	18.64	18.75	18.60	18.69	279,387	-0.04(-0.20%)
Apr 04, 2011	18.72	18.79	18.67	18.72	162,592	+0.08(+0.43%)

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.