iShares MSCI Switzerland Capped Index Fund Historical Stock Prices

(ETF)
EWL 
$35.65
*  
0.20
0.56%
Get EWL Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading EWL now


Community Rating:
View:    EWL Pre-Market
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-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  35.43  35.68  35.40  35.65 201,766
05/28/2015 35.46 35.68 35.4 35.65 201,766
05/27/2015 35.18 35.5 35.12 35.45 511,072
05/26/2015 35.29 35.29 34.88 34.92 299,748
05/22/2015 35.63 35.71 35.56 35.56 210,109
05/21/2015 35.87 35.96 35.8 35.91 445,176
05/20/2015 35.63 35.82 35.546 35.73 257,896
05/19/2015 35.66 35.7 35.52 35.565 298,803
05/18/2015 35.86 35.86 35.705 35.79 467,679
05/15/2015 35.59 35.95 35.53 35.92 444,145
05/14/2015 35.97 36.18 35.91 36.13 1,033,741
05/13/2015 35.33 35.52 35.31 35.47 618,885
05/12/2015 35.1 35.2 35.03 35.1 884,630
05/11/2015 34.99 35.22 34.975 35.08 1,960,699
05/08/2015 35.22 35.347 35.06 35.13 281,815
05/07/2015 34.74 34.76 34.47 34.63 539,658
05/06/2015 34.95 35.06 34.665 34.76 357,788
05/05/2015 35.28 35.3 34.8245 34.89 792,316
05/04/2015 34.97 34.99 34.82 34.98 442,332
05/01/2015 34.83 35.06 34.72 35.04 1,028,459
04/30/2015 34.45 34.6301 34.38 34.54 465,121
04/29/2015 34.63 34.94 34.52 34.6 471,555
04/28/2015 34.38 34.71 34.38 34.64 263,904
04/27/2015 34.8 35.0644 34.7 34.735 395,256
04/24/2015 34.81 34.86 34.61 34.81 273,336
04/23/2015 34.56 34.98 34.49 34.93 382,764
04/22/2015 34.53 34.54 34.3892 34.53 926,891
04/21/2015 34.78 34.875 34.66 34.82 783,857
04/20/2015 34.54 34.66 34.44 34.48 706,895
04/17/2015 34.57 34.64 34.44 34.61 1,249,102
04/16/2015 34.71 35.03 34.67 34.97 525,114
04/15/2015 34.54 34.78 34.47 34.76 835,878
04/14/2015 34.39 34.485 34.34 34.46 306,958
04/13/2015 34.2 34.3199 34.1264 34.21 372,160
04/10/2015 34.33 34.43 34.26 34.41 385,771
04/09/2015 34.34 34.35 34.14 34.25 851,351
04/08/2015 34.28 34.32 33.96 34.09 493,067
04/07/2015 34.16 34.3 33.9932 34.01 799,324
04/06/2015 33.96 34.21 33.87 34.02 547,160
04/02/2015 33.83 33.878 33.75 33.81 424,898
04/01/2015 33.55 33.62 33.36 33.6 1,183,666
03/31/2015 33.28 33.49 33.1649 33.21 351,994
03/30/2015 33.63 33.81 33.63 33.67 386,732
03/27/2015 33.56 33.72 33.53 33.66 428,337
03/26/2015 33.75 33.755 33.39 33.48 701,189
03/25/2015 34.32 34.35 33.96 33.97 734,400
03/24/2015 34.54 34.55 34.32 34.32 461,117
03/23/2015 34.3 34.45 34.23 34.39 453,422
03/20/2015 33.91 34.1469 33.828 34 341,078
03/19/2015 33.16 33.33 33.16 33.29 658,885
03/18/2015 32.81 33.5894 32.7568 33.53 767,883
03/17/2015 32.53 32.5851 32.435 32.53 395,819
03/16/2015 32.53 32.7 32.48 32.55 1,086,266
03/13/2015 32.2 32.485 32.13 32.47 344,341
03/12/2015 32.33 32.4 32.19 32.37 323,307
03/11/2015 32.05 32.17 31.955 32.03 369,068
03/10/2015 32.25 32.31 32.05 32.11 344,125
03/09/2015 32.62 32.67 32.5138 32.66 320,024
03/06/2015 32.83 32.9607 32.63 32.69 473,959
03/05/2015 33.1 33.1799 32.89 32.96 458,012
03/04/2015 32.94 33.09 32.68 33.06 489,160
03/03/2015 33.28 33.3 32.98 33.05 2,132,641
03/02/2015 33.26 33.4 33.1701 33.31 699,815
02/27/2015 33.44 33.51 33.3 33.32 456,008
02/26/2015 33.33 33.4399 33.28 33.41 259,033
02/25/2015 33.31 33.43 33.23 33.43 326,816
02/24/2015 33.17 33.38 33.11 33.35 1,054,693
02/23/2015 33.33 33.37 33.145 33.28 513,559
02/20/2015 32.99 33.5199 32.9 33.43 905,219
02/19/2015 33.01 33.1462 32.95 32.99 282,105
02/18/2015 32.99 33.0288 32.8 32.96 308,670
02/17/2015 32.97 33.0899 32.85 33.02 494,061
02/13/2015 32.76 32.84 32.71 32.82 504,140
02/12/2015 32.4 32.81 32.4 32.8 406,441
02/11/2015 32.48 32.59 32.36 32.56 501,235
02/10/2015 32.67 32.81 32.5632 32.78 731,251
02/09/2015 32.6 32.81 32.6 32.71 626,135
02/06/2015 32.52 32.67 32.3999 32.52 702,260
02/05/2015 32.47 32.62 32.37 32.58 395,433
02/04/2015 32.55 32.685 32.42 32.45 623,908
02/03/2015 32.1 32.39 32.04 32.29 670,124
02/02/2015 31.81 32.07 31.7 32.01 414,041
01/30/2015 31.88 32.03 31.72 31.75 878,591
01/29/2015 31.93 32.09 31.79 32.05 690,984
01/28/2015 32.26 32.34 31.72 31.76 887,741
01/27/2015 32.45 32.655 32.38 32.56 582,703
01/26/2015 32.39 32.4374 32.23 32.33 546,058
01/23/2015 32.62 32.68 32.35 32.36 1,410,800
01/22/2015 32.11 32.38 32.035 32.34 1,654,918
01/21/2015 32.65 32.84 32.35 32.63 663,754
01/20/2015 32.99 33 32.48 32.61 654,601
01/16/2015 32.41 32.77 32.1306 32.61 1,795,802
01/15/2015 33.06 33.13 32.145 32.93 1,775,200
01/14/2015 31.69 31.77 31.54 31.73 738,775
01/13/2015 31.81 31.93 31.487 31.65 352,407
01/12/2015 31.65 31.69 31.47 31.5 293,898
01/09/2015 31.56 31.65 31.3999 31.59 570,697
01/08/2015 31.24 31.51 31.21 31.42 428,497
01/07/2015 30.85 31.03 30.71 30.98 614,217
01/06/2015 31.17 31.21 30.76 30.78 1,107,553
01/05/2015 31.4 31.4 31.035 31.11 953,097
01/02/2015 31.72 31.82 31.46 31.53 1,179,209
12/31/2014 31.95 32.04 31.69 31.69 912,944
12/30/2014 32.03 32.08 31.92 31.96 690,925
12/29/2014 32.18 32.2499 32.1 32.14 535,210
12/26/2014 32.38 32.4199 32.2701 32.39 104,521
12/24/2014 32.26 32.4 32.26 32.34 190,552
12/23/2014 32.35 32.39 32.1301 32.2 653,752
12/22/2014 32.44 32.47 32.32 32.42 365,556
12/19/2014 32.17 32.27 32.09 32.19 404,154
12/18/2014 32.15 32.46 32.115 32.44 636,323
12/17/2014 31.9 32.15 31.68 31.91 501,382
12/16/2014 31.57 32.15 31.56 31.83 563,647
12/15/2014 32.08 32.14 31.565 31.57 621,816
12/12/2014 32.47 32.5499 32.04 32.05 651,871
12/11/2014 32.51 32.71 32.47 32.53 520,668
12/10/2014 32.68 32.68 32.425 32.45 501,228
12/09/2014 32.72 32.84 32.61 32.74 347,402
12/08/2014 32.88 32.95 32.81 32.86 671,335
12/05/2014 32.96 33.16 32.9183 33.1 332,395
12/04/2014 33.06 33.225 32.99 33.06 638,785
12/03/2014 32.89 32.996 32.86 32.98 207,745
12/02/2014 33.04 33.0899 32.96 33.07 569,970
12/01/2014 33.33 33.34 33.1802 33.22 502,470
11/28/2014 33.23 33.255 33.15 33.19 235,191
11/26/2014 33.07 33.2 33.05 33.2 261,515
11/25/2014 32.96 33.15 32.96 33.1 300,635
11/24/2014 32.95 33.03 32.88 33.03 200,054
11/21/2014 32.95 33.01 32.77 32.88 254,288
11/20/2014 32.85 32.99 32.83 32.92 283,676
11/19/2014 32.94 33.05 32.83 32.93 714,277
11/18/2014 32.81 32.92 32.77 32.87 395,634
11/17/2014 32.42 32.55 32.38 32.5 465,283
11/14/2014 32.37 32.68 32.35 32.62 460,096
11/13/2014 32.49 32.67 32.47 32.65 455,265
11/12/2014 32.29 32.44 32.29 32.34 386,618
11/11/2014 32.35 32.5371 32.25 32.48 358,573
11/10/2014 32.31 32.31 32.18 32.29 494,174
11/07/2014 32.02 32.1701 31.93 32.14 351,916
11/06/2014 32.14 32.23 32.0178 32.06 359,425
11/05/2014 32.25 32.305 32.16 32.27 355,495
11/04/2014 32.01 32.065 31.9 32.02 417,202
11/03/2014 32 32.05 31.82 31.9 4,480,928
10/31/2014 32.23 32.39 32.1568 32.37 885,749
10/30/2014 31.86 32.2828 31.84 32.24 388,521
10/29/2014 32.21 32.34 31.87 31.95 550,949
10/28/2014 32.08 32.22 32.03 32.21 336,059
10/27/2014 31.51 31.7 31.445 31.68 447,804
10/24/2014 31.55 31.66 31.48 31.65 330,024
10/23/2014 31.49 31.6166 31.4101 31.52 479,270
10/22/2014 31.41 31.49 31.25 31.27 482,277
10/21/2014 31.15 31.345 31.14 31.34 785,841
10/20/2014 30.68 30.98 30.68 30.96 8,446,805
10/17/2014 30.58 30.8585 30.53 30.66 644,833
10/16/2014 29.64 30.2899 29.64 30.08 994,763
10/15/2014 30.39 30.5 29.93 30.42 3,019,463
10/14/2014 30.66 30.84 30.545 30.6 1,194,793
10/13/2014 30.94 31.03 30.6 30.6 1,626,295
10/10/2014 30.92 30.99 30.61 30.61 552,318
10/09/2014 31.6 31.61 31.0202 31.06 685,477
10/08/2014 31.31 31.85 31.2999 31.8 615,691
10/07/2014 31.55 31.57 31.31 31.31 573,589
10/06/2014 31.82 32.03 31.77 31.94 1,261,082
10/03/2014 31.62 31.7399 31.595 31.65 801,204
10/02/2014 32.18 32.18 31.79 31.97 651,652
10/01/2014 32.41 32.44 32.13 32.19 1,029,379
09/30/2014 32.38 32.585 32.3734 32.51 253,556
09/29/2014 32.5 32.58 32.43 32.48 1,225,540
09/26/2014 32.66 32.73 32.55 32.66 424,130
09/25/2014 32.83 32.83 32.57 32.59 483,920
09/24/2014 32.87 33 32.7851 32.975 278,822
09/23/2014 33.02 33.09 32.95 32.96 849,820
09/22/2014 33.25 33.25 33.07 33.17 434,575
09/19/2014 33.31 33.31 33.165 33.17 414,596
09/18/2014 33.27 33.4299 33.27 33.41 229,220
09/17/2014 33.34 33.42 33.115 33.18 427,226
09/16/2014 33.26 33.525 33.23 33.5 453,540
09/15/2014 33.24 33.31 33.22 33.27 1,250,852
09/12/2014 33.24 33.33 33.2027 33.3 165,398
09/11/2014 33.31 33.41 33.3 33.38 279,835
09/10/2014 33.22 33.4 33.2 33.4 538,064
09/09/2014 33.42 33.485 33.35 33.43 310,201
09/08/2014 33.46 33.5366 33.3 33.38 468,355
09/05/2014 33.51 33.635 33.4399 33.63 328,502
09/04/2014 33.82 33.83 33.51 33.6 1,188,958
09/03/2014 34.16 34.2 34.01 34.06 1,018,242
09/02/2014 33.77 33.89 33.73 33.87 10,591,080
08/29/2014 33.58 33.677 33.5 33.63 267,436
08/28/2014 33.45 33.62 33.435 33.59 290,441
08/27/2014 33.74 33.775 33.66 33.72 2,547,428
08/26/2014 33.63 33.73 33.58 33.61 284,415
08/25/2014 33.42 33.5925 33.42 33.52 375,855
08/22/2014 33.42 33.43 33.24 33.33 202,534
08/21/2014 33.44 33.515 33.41 33.45 528,225
08/20/2014 33.29 33.41 33.27 33.33 153,547
08/19/2014 33.4 33.4799 33.36 33.46 134,758
08/18/2014 33.21 33.27 33.18 33.25 327,479
08/15/2014 33.37 33.39 32.88 33.145 335,823
08/14/2014 33.13 33.2 33.12 33.19 218,650
08/13/2014 32.91 32.95 32.855 32.9 361,628
08/12/2014 32.68 32.73 32.62 32.67 229,961
08/11/2014 32.8 32.8 32.6872 32.69 332,923
08/08/2014 32.38 32.655 32.32 32.65 308,181
08/07/2014 32.6 32.65 32.32 32.39 577,864
08/06/2014 32.15 32.5 32.14 32.43 290,405
08/05/2014 32.76 32.77 32.4499 32.49 546,117
08/04/2014 32.76 32.77 32.54 32.68 445,349
08/01/2014 32.74 32.8 32.58 32.63 961,732
07/31/2014 33.06 33.2551 32.8 32.8 1,498,573
07/30/2014 33.35 33.45 33.19 33.37 323,816
07/29/2014 33.68 33.71 33.47 33.49 199,397
07/28/2014 33.69 33.728 33.51 33.71 218,172
07/25/2014 33.9 33.9 33.69 33.84 223,226
07/24/2014 34.21 34.21 34.08 34.11 166,342
07/23/2014 34.01 34.0199 33.96 33.98 546,897
07/22/2014 33.91 33.965 33.8666 33.92 383,138
07/21/2014 33.79 33.87 33.72 33.82 138,426
07/18/2014 33.77 33.919 33.76 33.89 157,645
07/17/2014 33.98 34.12 33.81 33.81 235,633
07/16/2014 34.27 34.28 34.13 34.19 227,562
07/15/2014 34.23 34.275 33.9901 34.09 299,393
07/14/2014 34.28 34.308 34.17 34.185 189,275
07/11/2014 33.67 33.855 33.63 33.835 175,408
07/10/2014 33.7 33.9 33.66 33.9 251,440
07/09/2014 33.96 34.19 33.93 34.165 258,345
07/08/2014 34.21 34.23 34.06 34.11 248,911
07/07/2014 34.3 34.39 34.29 34.33 227,548
07/03/2014 34.57 34.66 34.56 34.61 240,650
07/02/2014 34.48 34.52 34.44 34.515 219,982
07/01/2014 34.5 34.63 34.46 34.58 541,203
06/30/2014 34.22 34.37 34.22 34.32 687,801
06/27/2014 34.13 34.27 34.11 34.24 253,777
06/26/2014 34.12 34.16 33.88 34.16 321,170
06/25/2014 34.21 34.336 34.15 34.29 206,954
06/24/2014 35.3 35.32 35.11 35.15 368,039
06/23/2014 35.19 35.33 35.11 35.32 593,537
06/20/2014 35.3 35.4 35.2756 35.32 181,020
06/19/2014 35.39 35.45 35.3026 35.34 229,429
06/18/2014 35.19 35.33 35 35.33 259,551
06/17/2014 35 35.13 34.95 35.11 399,342
06/16/2014 34.99 35.13 34.99 35.11 282,637
06/13/2014 34.91 34.975 34.82 34.92 286,269
06/12/2014 35.06 35.14 35.0099 35.1 299,840
06/11/2014 35.27 35.27 35.11 35.17 220,691
06/10/2014 35.39 35.46 35.33 35.44 488,176
06/09/2014 35.12 35.36 35.12 35.3 565,007
06/06/2014 35.22 35.37 35.214 35.35 402,709
06/05/2014 35.11 35.34 35.09 35.28 346,489
06/04/2014 35.12 35.13 35.06 35.1 201,607
06/03/2014 35.09 35.15 35.07 35.12 200,246
06/02/2014 35.25 35.25 35.08 35.19 451,082
05/30/2014 35.2 35.28 35.14 35.26 399,991
05/29/2014 35.3 35.31 35.18 35.27 696,216
05/28/2014 35.2 35.248 35.1272 35.17 636,797
*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?