Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.98	31.00	30.81	30.87	2,749,991	+0.03(+0.09%)
Jul 30, 2018	30.90	30.96	30.84	30.84	1,030,131	+0.13(+0.43%)
Jul 27, 2018	30.72	30.80	30.66	30.71	434,574	+0.09(+0.29%)
Jul 26, 2018	30.66	30.75	30.62	30.62	746,807	+0.11(+0.35%)
Jul 25, 2018	30.30	30.54	30.24	30.51	748,188	+0.27(+0.88%)
Jul 24, 2018	30.26	30.37	30.19	30.25	599,411	+0.04(+0.15%)
Jul 23, 2018	30.26	30.26	30.18	30.20	436,005	-0.02(-0.06%)
Jul 20, 2018	30.06	30.27	30.06	30.22	698,951	+0.28(+0.92%)
Jul 19, 2018	29.89	29.96	29.79	29.94	1,320,692	+0.06(+0.21%)
Jul 18, 2018	29.89	29.94	29.83	29.88	510,447	+0.19(+0.63%)
Jul 17, 2018	29.63	29.74	29.61	29.70	1,102,342	-0.05(-0.18%)
Jul 16, 2018	29.73	29.82	29.70	29.75	535,581	+0.13(+0.45%)
Jul 13, 2018	29.53	29.63	29.50	29.61	661,398	+0.12(+0.39%)
Jul 12, 2018	29.45	29.56	29.42	29.50	607,549	+0.20(+0.70%)
Jul 11, 2018	29.44	29.51	29.23	29.29	761,073	-0.36(-1.23%)
Jul 10, 2018	29.64	29.70	29.62	29.66	938,407	-0.01(-0.03%)
Jul 09, 2018	29.65	29.70	29.59	29.67	584,412	+0.16(+0.54%)
Jul 06, 2018	29.36	29.53	29.34	29.51	267,014	+0.15(+0.52%)
Jul 05, 2018	29.33	29.37	29.23	29.36	1,141,511	+0.28(+0.98%)
Jul 03, 2018		29.07	29.07	29.07	0	+0.21(+0.74%)
Jul 02, 2018	28.71	28.88	28.70	28.86	642,487	-0.12(-0.43%)
Jun 29, 2018	29.04	29.10	28.96	28.98	676,893	+0.42(+1.46%)
Jun 28, 2018	28.49	28.61	28.41	28.57	903,004	+0.06(+0.22%)
Jun 27, 2018	28.76	28.89	28.49	28.50	500,964	-0.25(-0.87%)
Jun 26, 2018	28.73	28.81	28.62	28.75	580,453	+0.02(+0.06%)
Jun 25, 2018	28.89	28.91	28.71	28.73	656,639	-0.36(-1.25%)
Jun 22, 2018	29.01	29.22	28.97	29.10	651,495	+0.52(+1.80%)
Jun 21, 2018	28.80	28.82	28.56	28.58	1,291,750	-0.21(-0.74%)
Jun 20, 2018	28.89	28.89	28.77	28.80	835,354	+0.16(+0.56%)
Jun 19, 2018	28.52	28.65	28.49	28.64	596,443	-0.22(-0.78%)
Jun 18, 2018	28.78	28.86	28.72	28.86	494,810	-0.33(-1.13%)
Jun 15, 2018		29.24	29.33	29.19	416,036	-0.14(-0.47%)
Jun 14, 2018	29.31	29.45	29.30	29.33	337,291	-0.10(-0.35%)
Jun 13, 2018	29.50	29.53	29.37	29.43	353,617	+0.03(+0.09%)
Jun 12, 2018	29.54	29.55	29.40	29.41	514,786	-0.03(-0.12%)
Jun 11, 2018	29.36	29.51	29.31	29.44	324,048	+0.30(+1.01%)
Jun 08, 2018	29.06	29.17	28.99	29.15	554,956	+0.02(+0.06%)
Jun 07, 2018	29.30	29.30	29.09	29.13	553,810	-0.11(-0.39%)
Jun 06, 2018		29.24	28.95	29.24	836,997	+0.11(+0.39%)
Jun 05, 2018	29.21	29.22	29.03	29.13	1,757,339	-0.14(-0.47%)
Jun 04, 2018	29.37	29.40	29.23	29.27	540,888	+0.01(+0.03%)
Jun 01, 2018	29.18	29.30	29.13	29.26	493,200	+0.38(+1.32%)
May 31, 2018	29.14	29.16	28.78	28.88	1,180,213	-0.34(-1.16%)
May 30, 2018	29.17	29.24	29.03	29.22	826,432	+0.16(+0.57%)
May 29, 2018	29.17	29.26	28.97	29.05	976,451	-0.45(-1.53%)
May 25, 2018		29.50	29.50	29.50	0	-0.07(-0.23%)
May 24, 2018	29.65	29.67	29.45	29.57	502,103	+0.02(+0.06%)
May 23, 2018	29.62	29.64	29.41	29.56	412,755	-0.37(-1.25%)
May 22, 2018	29.98	30.09	29.92	29.93	358,326	-0.06(-0.20%)
May 21, 2018	30.02	30.04	29.94	29.99	730,248	+0.15(+0.49%)
May 18, 2018	29.89	29.96	29.82	29.84	436,353	-0.05(-0.17%)
May 17, 2018	29.87	29.94	29.83	29.89	411,614	-0.01(-0.03%)
May 16, 2018	29.93	29.98	29.87	29.90	680,615	+0.05(+0.17%)
May 15, 2018	29.83	29.96	29.77	29.85	475,241	-0.11(-0.38%)
May 14, 2018	30.10	30.10	29.94	29.96	714,969	+0.02(+0.06%)
May 11, 2018	30.00	30.04	29.91	29.95	883,548	+0.12(+0.41%)
May 10, 2018	29.90	29.90	29.76	29.82	1,220,961	+0.02(+0.06%)
May 09, 2018	29.69	29.86	29.66	29.81	686,748	+0.10(+0.35%)
May 08, 2018	29.67	29.75	29.56	29.70	569,260	-0.05(-0.18%)
May 07, 2018	29.69	29.86	29.69	29.76	822,622	+0.18(+0.62%)
May 04, 2018	29.34	29.59	29.34	29.57	570,830	+0.03(+0.12%)
May 03, 2018	29.58	29.59	29.35	29.54	767,883	+0.12(+0.41%)
May 02, 2018	29.60	29.63	29.40	29.42	1,189,280	-0.03(-0.09%)

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.