Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.23	23.29	23.17	23.19	322,334	-0.07(-0.31%)
Aug 29, 2013	23.22	23.33	23.19	23.26	551,373	-0.24(-1.04%)
Aug 28, 2013	23.49	23.57	23.46	23.51	409,255	-0.33(-1.39%)
Aug 27, 2013	23.94	24.02	23.80	23.84	427,139	-0.38(-1.57%)
Aug 26, 2013	24.27	24.30	24.19	24.22	283,213	-0.09(-0.39%)
Aug 23, 2013	24.18	24.34	24.13	24.31	453,298	+0.11(+0.46%)
Aug 22, 2013	24.08	24.22	24.06	24.20	248,286	+0.30(+1.26%)
Aug 21, 2013	24.00	24.04	23.81	23.90	932,111	-0.29(-1.21%)
Aug 20, 2013	24.11	24.24	24.10	24.19	523,274	+0.26(+1.09%)
Aug 19, 2013	24.00	24.03	23.93	23.93	201,414	-0.09(-0.39%)
Aug 16, 2013	24.04	24.08	23.96	24.03	273,983	-0.02(-0.10%)
Aug 15, 2013	23.84	24.08	23.71	24.05	431,384	-0.12(-0.49%)
Aug 14, 2013	24.12	24.21	24.11	24.17	619,544	-0.01(-0.03%)
Aug 13, 2013	24.05	24.18	23.94	24.18	321,695	-0.01(-0.03%)
Aug 12, 2013	24.15	24.20	24.13	24.19	294,345	-0.08(-0.33%)
Aug 09, 2013	24.25	24.29	24.21	24.27	306,314	-0.02(-0.10%)
Aug 08, 2013	24.19	24.33	24.16	24.29	454,949	+0.09(+0.36%)
Aug 07, 2013	24.11	24.23	24.10	24.20	422,061	+0.06(+0.26%)
Aug 06, 2013	24.33	24.35	24.11	24.14	712,488	+0.13(+0.53%)
Aug 05, 2013	23.92	24.02	23.88	24.01	751,547	+0.04(+0.16%)
Aug 02, 2013	23.81	23.99	23.81	23.97	826,794	+0.22(+0.93%)
Aug 01, 2013	23.72	23.77	23.64	23.75	1,208,772	+0.17(+0.70%)
Jul 31, 2013	23.47	23.76	23.44	23.59	564,771	+0.17(+0.71%)
Jul 30, 2013	23.59	23.60	23.42	23.42	1,406,018	-0.05(-0.20%)
Jul 29, 2013	23.44	23.51	23.41	23.47	264,417	-0.07(-0.30%)
Jul 26, 2013	23.46	23.56	23.40	23.54	232,996	-0.16(-0.67%)
Jul 25, 2013	23.49	23.71	23.47	23.70	257,257	+0.09(+0.37%)
Jul 24, 2013	23.71	23.72	23.54	23.61	452,432	+0.02(+0.07%)
Jul 23, 2013	23.59	23.65	23.52	23.59	626,379	-0.12(-0.50%)
Jul 22, 2013	23.63	23.77	23.63	23.71	586,383	+0.13(+0.54%)
Jul 19, 2013	23.46	23.61	23.40	23.59	253,531	+0.09(+0.40%)
Jul 18, 2013	23.45	23.51	23.41	23.49	383,333	+0.00(+0.00%)
Jul 17, 2013	23.60	23.62	23.43	23.49	309,954	-0.09(-0.40%)
Jul 16, 2013	23.57	23.59	23.48	23.59	220,687	+0.00(+0.00%)
Jul 15, 2013	23.59	23.59	23.47	23.59	543,753	+0.06(+0.24%)
Jul 12, 2013	23.55	23.59	23.49	23.53	1,870,543	-0.09(-0.37%)
Jul 11, 2013	23.48	23.64	23.38	23.62	420,408	+0.55(+2.40%)
Jul 10, 2013	22.93	23.22	22.88	23.06	544,671	+0.25(+1.07%)
Jul 09, 2013	22.93	22.87	22.76	22.82	363,265	-0.02(-0.10%)
Jul 08, 2013	22.83	22.86	22.73	22.84	461,646	+0.14(+0.63%)
Jul 05, 2013	22.70	22.74	22.57	22.70	459,687	-0.02(-0.07%)
Jul 03, 2013	22.48	22.74	22.46	22.72	337,588	+0.06(+0.28%)
Jul 02, 2013	22.58	22.78	22.57	22.65	349,648	-0.12(-0.52%)
Jul 01, 2013	22.74	22.85	22.72	22.77	750,629	+0.13(+0.59%)
Jun 28, 2013	22.62	22.72	22.53	22.64	894,587	+0.04(+0.17%)
Jun 27, 2013	22.53	22.72	22.53	22.60	505,458	+0.21(+0.93%)
Jun 26, 2013	22.40	22.49	22.31	22.39	804,854	+0.22(+0.98%)
Jun 25, 2013	22.01	22.20	21.86	22.17	853,891	+0.31(+1.42%)
Jun 24, 2013	21.72	21.91	21.67	21.86	1,942,696	-0.33(-1.50%)
Jun 21, 2013	22.51	22.53	22.06	22.20	1,693,133	-0.30(-1.34%)
Jun 20, 2013	22.75	22.76	22.47	22.50	609,565	-0.66(-2.84%)
Jun 19, 2013	23.43	23.56	23.15	23.16	999,526	-0.29(-1.25%)
Jun 18, 2013	23.35	23.47	23.34	23.45	567,996	+0.12(+0.50%)
Jun 17, 2013	23.38	23.41	23.22	23.33	409,859	+0.23(+1.00%)
Jun 14, 2013	23.10	23.19	23.02	23.10	594,892	-0.08(-0.33%)
Jun 13, 2013	22.98	23.22	22.94	23.18	642,678	+0.11(+0.47%)
Jun 12, 2013	23.21	23.26	23.04	23.07	649,173	+0.02(+0.10%)
Jun 11, 2013	22.94	23.13	22.90	23.05	1,248,248	-0.22(-0.93%)
Jun 10, 2013	23.22	23.29	23.09	23.26	1,627,952	+0.03(+0.13%)
Jun 07, 2013	23.02	23.26	22.98	23.23	1,469,063	+0.29(+1.28%)
Jun 06, 2013	22.78	22.96	22.73	22.94	5,409,050	+0.13(+0.58%)
Jun 05, 2013	23.05	23.05	22.81	22.81	831,165	-0.26(-1.14%)
Jun 04, 2013	23.14	23.22	23.02	23.07	1,036,226	+0.09(+0.40%)

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.