Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.03	34.13	33.97	34.07	1,102,201	+0.17(+0.51%)
Jun 27, 2019	33.85	33.95	33.79	33.90	860,703	+0.07(+0.21%)
Jun 26, 2019	33.90	33.95	33.80	33.83	428,714	-0.10(-0.29%)
Jun 25, 2019	34.13	34.17	33.90	33.93	1,102,267	-0.24(-0.69%)
Jun 24, 2019	34.15	34.22	34.05	34.16	622,087	+0.13(+0.37%)
Jun 21, 2019	33.97	34.12	33.90	34.04	879,755	-0.08(-0.24%)
Jun 20, 2019	34.22	34.24	34.05	34.12	642,670	+0.44(+1.32%)
Jun 19, 2019	33.54	33.73	33.49	33.67	802,355	+0.18(+0.54%)
Jun 18, 2019	33.42	33.57	33.41	33.49	1,173,406	+0.39(+1.18%)
Jun 17, 2019	33.09	33.18	33.05	33.10	568,252	-0.05(-0.14%)
Jun 14, 2019	33.16	33.18	33.08	33.15	504,532	-0.13(-0.40%)
Jun 13, 2019	33.38	33.38	33.23	33.28	690,670	+0.05(+0.16%)
Jun 12, 2019	33.31	33.39	33.22	33.23	581,090	-0.03(-0.08%)
Jun 11, 2019	33.43	33.45	33.21	33.26	746,924	+0.01(+0.03%)
Jun 10, 2019	33.26	33.34	33.18	33.25	969,004	+0.06(+0.19%)
Jun 07, 2019	33.11	33.32	33.11	33.18	533,668	+0.38(+1.17%)
Jun 06, 2019	32.84	32.93	32.80	32.80	1,291,006	+0.08(+0.24%)
Jun 05, 2019	32.79	32.80	32.68	32.72	737,840	+0.19(+0.57%)
Jun 04, 2019	32.54	32.54	32.38	32.54	836,662	+0.10(+0.30%)
Jun 03, 2019	32.19	32.46	32.10	32.44	1,822,318	+0.47(+1.47%)
May 31, 2019	31.85	31.98	31.78	31.97	1,129,995	-0.12(-0.39%)
May 30, 2019	31.92	32.13	31.90	32.09	2,628,085	+0.18(+0.56%)
May 29, 2019	31.84	31.92	31.76	31.91	1,043,937	-0.17(-0.53%)
May 28, 2019	32.32	32.37	32.06	32.08	846,166	-0.44(-1.34%)
May 24, 2019	32.43	32.54	32.38	32.52	962,830	+0.36(+1.13%)
May 23, 2019	32.02	32.21	31.96	32.15	1,143,905	-0.07(-0.22%)
May 22, 2019	32.08	32.30	32.08	32.22	851,448	+0.12(+0.36%)
May 21, 2019	32.01	32.13	31.98	32.11	449,798	+0.18(+0.56%)
May 20, 2019	31.86	32.00	31.81	31.93	575,676	-0.09(-0.28%)
May 17, 2019	32.04	32.14	31.99	32.02	965,080	-0.09(-0.28%)
May 16, 2019	31.91	32.19	31.91	32.11	844,636	+0.44(+1.40%)
May 15, 2019	31.29	31.68	31.28	31.66	1,008,980	+0.22(+0.71%)
May 14, 2019	31.30	31.50	31.29	31.44	778,729	+0.19(+0.60%)
May 13, 2019	31.26	31.40	31.18	31.26	1,361,390	-0.52(-1.62%)
May 10, 2019	31.57	31.81	31.50	31.77	1,209,078	+0.32(+1.02%)
May 09, 2019	31.43	31.55	31.30	31.45	1,825,154	-0.30(-0.95%)
May 08, 2019	31.74	31.85	31.69	31.75	931,458	+0.28(+0.88%)
May 07, 2019	31.75	31.76	31.41	31.48	2,034,417	-0.52(-1.64%)
May 06, 2019	31.74	32.04	31.71	32.00	633,566	-0.26(-0.80%)
May 03, 2019	32.14	32.26	32.07	32.26	586,315	+0.19(+0.58%)
May 02, 2019	32.07	32.09	31.98	32.07	966,316	+0.00(+0.00%)
May 01, 2019	32.26	32.37	32.07	32.07	1,128,311	-0.11(-0.33%)
Apr 30, 2019	32.16	32.21	32.09	32.18	1,429,566	+0.08(+0.25%)
Apr 29, 2019	32.00	32.13	32.00	32.10	378,033	+0.02(+0.06%)
Apr 26, 2019	31.91	32.10	31.90	32.08	660,560	+0.13(+0.42%)
Apr 25, 2019	31.80	31.98	31.78	31.95	844,289	+0.04(+0.14%)
Apr 24, 2019	31.93	31.96	31.79	31.90	826,016	+0.11(+0.34%)
Apr 23, 2019	31.68	31.83	31.65	31.80	714,162	+0.03(+0.08%)
Apr 22, 2019	31.77	31.84	31.71	31.77	637,381	-0.05(-0.17%)
Apr 18, 2019	31.88	31.89	31.74	31.82	491,258	-0.01(-0.03%)
Apr 17, 2019	31.96	31.98	31.82	31.83	842,653	+0.03(+0.08%)
Apr 16, 2019	31.97	31.97	31.81	31.81	722,252	+0.00(+0.00%)
Apr 15, 2019	31.79	31.82	31.70	31.81	825,575	+0.15(+0.48%)
Apr 12, 2019	31.61	31.70	31.59	31.66	998,828	-0.04(-0.14%)
Apr 11, 2019	31.73	31.76	31.65	31.70	618,502	+0.02(+0.06%)
Apr 10, 2019	31.67	31.77	31.64	31.68	1,150,872	-0.06(-0.20%)
Apr 09, 2019	31.82	31.83	31.72	31.74	1,280,939	-0.08(-0.25%)
Apr 08, 2019	31.84	31.84	31.71	31.82	795,161	+0.11(+0.34%)
Apr 05, 2019	31.70	31.80	31.67	31.72	2,287,551	+0.04(+0.14%)
Apr 04, 2019	31.64	31.71	31.61	31.67	2,010,303	-0.10(-0.31%)
Apr 03, 2019	31.65	31.84	31.65	31.77	1,684,115	+0.14(+0.45%)
Apr 02, 2019	31.58	31.66	31.53	31.63	654,093	-0.02(-0.06%)

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.