Switzerland Ishares MSCI ETF (NY: EWL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	25.65	25.71	25.55	25.64	568,835	-0.08(-0.33%)
Aug 30, 2016	25.77	25.80	25.69	25.72	758,700	-0.02(-0.07%)
Aug 29, 2016	25.64	25.75	25.63	25.74	655,927	+0.08(+0.33%)
Aug 26, 2016	25.83	26.06	25.54	25.65	1,135,614	-0.16(-0.63%)
Aug 25, 2016	25.86	25.91	25.78	25.81	430,152	-0.14(-0.56%)
Aug 24, 2016	26.08	26.12	25.94	25.96	789,933	-0.20(-0.75%)
Aug 23, 2016	26.20	26.29	26.14	26.15	830,339	+0.08(+0.29%)
Aug 22, 2016	26.01	26.14	25.96	26.08	769,927	+0.04(+0.16%)
Aug 19, 2016	26.04	26.06	25.92	26.03	356,142	-0.29(-1.10%)
Aug 18, 2016	26.14	26.33	26.14	26.32	596,634	+0.22(+0.85%)
Aug 17, 2016	26.06	26.17	25.92	26.10	681,330	-0.04(-0.16%)
Aug 16, 2016	26.23	26.29	26.13	26.14	957,594	+0.01(+0.03%)
Aug 15, 2016	26.13	26.22	26.11	26.14	301,871	+0.03(+0.13%)
Aug 12, 2016	26.17	26.19	26.08	26.10	487,522	+0.00(+0.00%)
Aug 11, 2016	26.07	26.24	26.06	26.10	674,015	+0.31(+1.22%)
Aug 10, 2016	25.86	25.87	25.76	25.79	515,620	+0.14(+0.56%)
Aug 09, 2016	25.54	25.70	25.54	25.64	621,096	+0.19(+0.73%)
Aug 08, 2016	25.44	25.48	25.40	25.46	818,441	-0.07(-0.27%)
Aug 05, 2016	25.47	25.57	25.44	25.52	871,899	+0.08(+0.30%)
Aug 04, 2016	25.34	25.47	25.33	25.45	755,874	+0.14(+0.57%)
Aug 03, 2016	25.21	25.31	25.19	25.30	646,895	-0.18(-0.70%)
Aug 02, 2016	25.58	25.58	25.38	25.48	962,602	-0.06(-0.23%)
Aug 01, 2016	25.65	25.73	25.52	25.54	1,696,703	-0.12(-0.46%)
Jul 29, 2016	25.56	25.79	25.54	25.66	1,520,148	+0.40(+1.58%)
Jul 28, 2016	25.41	25.42	25.17	25.26	934,409	-0.13(-0.50%)
Jul 27, 2016	25.34	25.45	25.13	25.39	1,122,194	+0.07(+0.27%)
Jul 26, 2016	25.32	25.36	25.23	25.32	902,353	+0.00(+0.00%)
Jul 25, 2016	25.43	25.43	25.27	25.32	1,677,296	+0.02(+0.07%)
Jul 22, 2016	25.40	25.40	25.25	25.30	991,497	+0.07(+0.27%)
Jul 21, 2016	25.30	25.35	25.21	25.24	633,952	-0.08(-0.34%)
Jul 20, 2016	25.28	25.40	25.22	25.32	944,101	+0.14(+0.57%)
Jul 19, 2016	25.14	25.21	25.11	25.18	497,512	-0.20(-0.77%)
Jul 18, 2016	25.30	25.43	25.27	25.37	980,482	+0.06(+0.24%)
Jul 15, 2016	25.33	25.35	25.25	25.31	927,812	-0.13(-0.50%)
Jul 14, 2016	25.43	25.49	25.41	25.44	742,054	+0.22(+0.88%)
Jul 13, 2016	25.24	25.32	25.19	25.22	847,468	+0.09(+0.37%)
Jul 12, 2016	25.22	25.27	25.13	25.13	736,154	-0.02(-0.07%)
Jul 11, 2016	25.09	25.22	25.08	25.14	698,188	+0.25(+1.02%)
Jul 08, 2016	24.80	24.91	24.68	24.89	873,432	+0.20(+0.83%)
Jul 07, 2016	24.74	24.86	24.61	24.68	950,369	-0.07(-0.27%)
Jul 06, 2016	24.49	24.77	24.39	24.75	1,884,451	+0.07(+0.28%)
Jul 05, 2016	24.86	24.88	24.60	24.68	904,612	-0.64(-2.52%)
Jul 01, 2016	25.28	25.32	25.32	25.32	1,129,026	+0.14(+0.54%)
Jun 30, 2016	24.88	25.19	24.86	25.18	1,941,046	+0.48(+1.96%)
Jun 29, 2016	24.63	24.79	24.62	24.70	1,683,236	+0.33(+1.36%)
Jun 28, 2016	24.27	24.37	24.08	24.37	1,694,348	+0.54(+2.25%)
Jun 27, 2016	24.00	24.00	23.53	23.83	2,547,869	-0.21(-0.88%)
Jun 24, 2016	24.39	24.78	24.05	24.05	3,251,827	-1.80(-6.97%)
Jun 23, 2016	25.66	25.89	25.52	25.85	1,491,431	+0.56(+2.22%)
Jun 22, 2016	25.36	25.53	25.27	25.29	2,154,724	-0.04(-0.16%)
Jun 21, 2016	25.24	25.49	25.17	25.33	1,534,441	+0.24(+0.96%)
Jun 20, 2016	25.30	25.30	25.07	25.09	1,466,694	+0.27(+1.10%)
Jun 17, 2016	24.71	24.84	24.58	24.81	1,479,025	+0.31(+1.25%)
Jun 16, 2016	24.19	24.52	24.01	24.51	1,791,344	+0.07(+0.27%)
Jun 15, 2016	24.55	24.63	24.41	24.44	1,053,144	+0.10(+0.41%)
Jun 14, 2016	24.43	24.47	24.23	24.34	1,217,517	-0.25(-1.01%)
Jun 13, 2016	24.67	24.81	24.52	24.59	1,108,977	-0.41(-1.65%)
Jun 10, 2016	25.19	25.24	24.97	25.00	647,420	-0.63(-2.45%)
Jun 09, 2016	25.68	25.72	25.58	25.63	551,854	-0.35(-1.34%)
Jun 08, 2016	26.01	26.03	25.94	25.98	682,496	+0.05(+0.19%)
Jun 07, 2016	25.97	26.01	25.93	25.93	851,432	+0.22(+0.87%)
Jun 06, 2016	25.68	25.79	25.65	25.71	1,133,767	+0.12(+0.45%)
Jun 03, 2016	25.49	25.62	25.42	25.59	1,031,272	+0.12(+0.49%)
Jun 02, 2016	25.33	25.47	25.31	25.47	1,393,330	+0.08(+0.33%)

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.