iShares MSCI Switzerland Capped Index Fund Historical Stock Prices

(ETF)
EWL 
$31.43
*  
0.15
0.48%
Get EWL Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading EWL now


Community Rating:
View:    EWL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.51  31.64  31.335  31.43 728,504
09/02/2015 31.36 31.38 31 31.28 1,211,733
09/01/2015 31.26 31.35 31.04 31.08 1,027,477
08/31/2015 31.85 32.013 31.7001 31.82 1,030,098
08/28/2015 31.77 32.05 31.75 31.87 1,740,684
08/27/2015 32 32.2 31.86 32.13 1,208,388
08/26/2015 32.15 32.16 31.44 32.03 1,612,804
08/25/2015 32.7 32.7 31.65 31.74 2,271,712
08/24/2015 31.29 32.225 30.8101 31.48 2,741,582
08/21/2015 32.65 32.7 31.9628 32.01 1,371,148
08/20/2015 33.16 33.16 32.82 32.82 697,584
08/19/2015 33.3 33.56 33.23 33.45 522,886
08/18/2015 33.5 33.56 33.41 33.44 367,361
08/17/2015 33.38 33.6 33.34 33.59 266,489
08/14/2015 33.42 33.53 33.32 33.53 409,274
08/13/2015 33.47 33.4875 33.3062 33.37 284,066
08/12/2015 33.13 33.32 32.97 33.32 778,470
08/11/2015 33.58 33.5978 33.29 33.37 619,176
08/10/2015 33.53 33.87 33.53 33.85 492,349
08/07/2015 33.44 33.5934 33.38 33.5 515,701
08/06/2015 33.82 33.84 33.63 33.71 500,600
08/05/2015 33.88 34 33.88 33.97 657,232
08/04/2015 34.11 34.11 33.8739 33.97 627,898
08/03/2015 34.21 34.21 33.93 34.07 754,404
07/31/2015 34.35 34.35 34 34.1 539,832
07/30/2015 33.8 33.93 33.65 33.92 438,368
07/29/2015 33.82 34.1 33.82 33.9 558,320
07/28/2015 33.5 33.79 33.4 33.79 472,043
07/27/2015 33.62 33.63 33.24 33.26 696,176
07/24/2015 33.97 34.02 33.64 33.71 265,209
07/23/2015 34.2 34.25 33.9958 34.04 504,693
07/22/2015 33.75 33.83 33.6669 33.78 381,470
07/21/2015 34.24 34.26 34.07 34.17 200,442
07/20/2015 34.36 34.36 34.17 34.35 264,516
07/17/2015 34.29 34.3199 34.23 34.28 243,299
07/16/2015 34.37 34.48 34.34 34.44 591,059
07/15/2015 34.19 34.2 33.92 34.04 555,531
07/14/2015 34.32 34.42 34.22 34.4 833,822
07/13/2015 33.94 34.02 33.8901 34 489,310
07/10/2015 34.06 34.06 33.8 34 1,274,907
07/09/2015 32.99 33.15 32.86 32.9 943,557
07/08/2015 32.54 32.61 32.3899 32.47 722,777
07/07/2015 32.66 32.92 32.21 32.81 562,926
07/06/2015 32.58 32.95 32.58 32.69 715,094
07/02/2015 33.27 33.3 33.05 33.16 609,188
07/01/2015 33.1 33.22 32.77 32.91 1,067,210
06/30/2015 33.41 33.41 32.61 32.75 1,484,802
06/29/2015 33.47 33.6038 33.09 33.17 723,006
06/26/2015 33.77 33.86 33.63 33.83 423,750
06/25/2015 33.82 33.9 33.55 33.55 616,760
06/24/2015 34.75 34.88 34.57 34.61 838,660
06/23/2015 34.99 35.115 34.94 35.11 262,833
06/22/2015 35.06 35.275 34.9899 35.04 648,582
06/19/2015 34.68 34.73 34.52 34.635 431,093
06/18/2015 34.5 34.835 34.5 34.63 986,251
06/17/2015 34.51 34.57 34.24 34.44 752,179
06/16/2015 34.59 34.65 34.45 34.5 391,083
06/15/2015 34.21 34.53 34.19 34.51 964,414
06/12/2015 35.02 35.08 34.85 34.88 375,274
06/11/2015 35.17 35.17 34.9322 35.17 585,509
06/10/2015 35.12 35.31 35.03 35.15 543,999
06/09/2015 34.72 34.77 34.56 34.61 428,458
06/08/2015 34.76 34.95 34.72 34.88 762,986
06/05/2015 34.56 34.77 34.439 34.75 1,277,481
06/04/2015 35.48 35.65 35.14 35.32 1,304,191
06/03/2015 35.41 35.61 35.38 35.44 518,966
06/02/2015 35.29 35.48 35.2101 35.34 475,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?