Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.65	17.72	17.61	17.72	196,843	+0.56(+3.24%)
Jun 28, 2012	17.07	17.19	16.99	17.17	203,347	-0.05(-0.31%)
Jun 27, 2012	17.13	17.24	17.11	17.22	448,338	+0.09(+0.50%)
Jun 26, 2012	17.06	17.21	17.01	17.14	461,943	+0.10(+0.59%)
Jun 25, 2012	17.07	17.07	16.97	17.04	134,452	-0.32(-1.83%)
Jun 22, 2012	17.38	17.38	17.22	17.35	1,245,516	+0.13(+0.76%)
Jun 21, 2012	17.56	17.58	17.21	17.22	228,114	-0.33(-1.88%)
Jun 20, 2012	17.51	17.69	17.43	17.55	224,579	-0.03(-0.17%)
Jun 19, 2012	17.41	17.69	17.41	17.58	131,641	+0.40(+2.32%)
Jun 18, 2012	17.18	17.27	17.15	17.18	114,346	-0.06(-0.35%)
Jun 15, 2012	17.12	17.27	17.12	17.24	295,835	+0.08(+0.44%)
Jun 14, 2012	17.08	17.21	17.05	17.17	445,653	+0.02(+0.09%)
Jun 13, 2012	17.02	17.27	16.98	17.15	1,420,618	+0.07(+0.40%)
Jun 12, 2012	16.95	17.09	16.82	17.08	204,842	+0.27(+1.61%)
Jun 11, 2012	17.08	17.09	16.81	16.81	555,512	-0.13(-0.76%)
Jun 08, 2012	16.75	16.97	16.73	16.94	235,258	-0.02(-0.13%)
Jun 07, 2012	17.10	17.12	16.96	16.96	177,903	+0.03(+0.18%)
Jun 06, 2012	16.56	16.94	16.56	16.93	464,576	+0.51(+3.12%)
Jun 05, 2012	16.42	16.49	16.32	16.42	2,008,676	-0.05(-0.27%)
Jun 04, 2012	16.53	16.57	16.38	16.47	405,982	-0.04(-0.23%)
Jun 01, 2012	16.55	16.61	16.43	16.51	718,903	-0.24(-1.44%)
May 31, 2012	16.81	16.81	16.60	16.75	678,574	-0.05(-0.31%)
May 30, 2012	16.96	16.96	16.79	16.80	201,359	-0.26(-1.50%)
May 29, 2012	17.10	17.15	16.96	17.05	347,999	+0.13(+0.76%)
May 25, 2012	16.87	16.98	16.87	16.93	401,720	+0.00(+0.00%)
May 24, 2012	16.99	17.05	16.84	16.93	257,249	-0.14(-0.84%)
May 23, 2012	17.11	17.12	16.83	17.07	215,245	-0.13(-0.74%)
May 22, 2012	17.31	17.42	17.14	17.20	1,346,450	-0.07(-0.39%)
May 21, 2012	17.08	17.27	17.06	17.27	299,029	+0.29(+1.68%)
May 18, 2012	17.08	17.11	16.93	16.98	730,057	-0.02(-0.09%)
May 17, 2012	17.14	17.18	16.99	16.99	441,180	-0.16(-0.92%)
May 16, 2012	17.32	17.39	17.14	17.15	280,284	-0.05(-0.31%)
May 15, 2012	17.33	17.40	17.19	17.21	291,943	-0.17(-1.00%)
May 14, 2012	17.45	17.49	17.38	17.38	255,836	-0.32(-1.83%)
May 11, 2012	17.63	17.84	17.63	17.70	252,909	-0.04(-0.21%)
May 10, 2012	17.81	17.84	17.71	17.74	416,977	-0.05(-0.30%)
May 09, 2012	17.70	17.85	17.60	17.79	436,256	-0.26(-1.42%)
May 08, 2012	18.06	18.09	17.93	18.05	380,983	-0.22(-1.20%)
May 07, 2012	18.20	18.29	18.16	18.27	256,806	-0.02(-0.12%)
May 04, 2012	18.48	18.53	18.23	18.29	689,978	-0.18(-0.98%)
May 03, 2012	18.64	18.65	18.46	18.47	224,998	-0.17(-0.93%)
May 02, 2012	18.63	18.67	18.54	18.64	446,773	-0.17(-0.88%)
May 01, 2012	18.70	18.86	18.70	18.81	278,125	+0.13(+0.69%)
Apr 30, 2012	18.73	18.73	18.61	18.68	226,494	-0.02(-0.08%)
Apr 27, 2012	18.73	18.76	18.67	18.70	171,666	-0.03(-0.16%)
Apr 26, 2012	18.61	18.76	18.57	18.73	224,504	+0.02(+0.08%)
Apr 25, 2012	18.64	18.73	18.61	18.71	331,541	+0.23(+1.22%)
Apr 24, 2012	18.45	18.58	18.45	18.48	132,449	+0.00(+0.00%)
Apr 23, 2012	18.44	18.51	18.32	18.48	254,063	-0.28(-1.48%)
Apr 20, 2012	18.65	18.82	18.65	18.76	308,803	+0.20(+1.05%)
Apr 19, 2012	18.52	18.65	18.49	18.57	227,008	+0.11(+0.61%)
Apr 18, 2012	18.39	18.51	18.36	18.45	182,590	-0.14(-0.77%)
Apr 17, 2012	18.48	18.62	18.42	18.60	128,394	+0.29(+1.60%)
Apr 16, 2012	18.20	18.36	18.10	18.30	243,182	+0.20(+1.12%)
Apr 13, 2012	18.27	18.27	18.09	18.10	160,210	-0.36(-1.96%)
Apr 12, 2012	18.22	18.47	18.22	18.46	114,330	+0.37(+2.04%)
Apr 11, 2012	18.16	18.18	18.07	18.09	179,395	+0.18(+1.01%)
Apr 10, 2012	18.21	18.22	17.91	17.91	537,632	-0.35(-1.90%)
Apr 09, 2012	18.08	18.32	18.08	18.26	315,078	-0.05(-0.25%)
Apr 05, 2012	18.30	18.40	18.25	18.30	311,448	-0.18(-0.98%)
Apr 04, 2012	18.52	18.54	18.37	18.48	412,440	-0.35(-1.84%)
Apr 03, 2012	19.03	19.06	18.74	18.83	364,049	-0.26(-1.34%)

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.