iShares MSCI Switzerland Index Fund Historical Stock Prices

(ETF)
EWL 
$33.45
*  
0.12
0.36%
Get EWL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading EWL now


Community Rating:
View:    EWL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.46  33.515  33.41  33.45 528,225
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
05/27/2014 35.27 35.33 35.1501 35.26 210,840
05/23/2014 35.17 35.33 35.1521 35.22 231,833
05/22/2014 35.13 35.275 35.1 35.25 1,766,123
05/21/2014 35.05 35.185 35.024 35.18 301,760
05/20/2014 35.14 35.22 35.015 35.11 261,841
05/19/2014 35.18 35.235 35.1399 35.2 179,711
05/16/2014 35.28 35.295 35.16 35.27 321,059
05/15/2014 35.18 35.29 35.0674 35.28 290,296
05/14/2014 35.08 35.19 35.06 35.12 154,199
05/13/2014 34.99 35.03 34.87 34.99 467,521
05/12/2014 35 35.11 34.99 35.1 163,671
05/09/2014 34.86 34.9418 34.75 34.89 327,445
05/08/2014 35.04 35.0755 34.81 34.84 305,611
05/07/2014 34.97 35.06 34.882 35.01 166,370
05/06/2014 34.94 34.9999 34.88 34.91 248,666
05/05/2014 34.75 34.94 34.63 34.93 148,471
05/02/2014 34.87 35 34.82 34.98 296,001
05/01/2014 35.1 35.1 34.933 35.07 388,345
04/30/2014 34.93 35.035 34.85 35.03 264,656
04/29/2014 34.68 34.78 34.65 34.71 393,169
04/28/2014 34.77 34.77 34.429 34.63 375,778
04/25/2014 34.63 34.64 34.4401 34.53 225,185
04/24/2014 34.59 34.6999 34.41 34.63 235,179
04/23/2014 34.84 34.84 34.67 34.71 294,248
04/22/2014 34.68 34.7999 34.63 34.71 279,824
04/21/2014 34.5 34.7 34.41 34.56 201,914
04/17/2014 34.34 34.53 34.29 34.475 523,136
04/16/2014 34.25 34.31 34.12 34.31 267,105
04/15/2014 34.23 34.32 33.8803 34.19 376,111
04/14/2014 34.15 34.2688 34.0367 34.19 212,536
04/11/2014 34 34.25 33.95 33.981 319,096
04/10/2014 34.62 34.6744 34.3101 34.33 1,102,497
04/09/2014 34.4 34.6299 34.329 34.62 221,190
04/08/2014 34.24 34.4 34.22 34.33 138,464
04/07/2014 34.15 34.215 34.03 34.12 293,581
04/04/2014 34.32 34.3662 34.11 34.14 199,504
04/03/2014 34.43 34.45 34.28 34.37 188,791
04/02/2014 34.51 34.54 34.41 34.49 152,586
04/01/2014 34.51 34.56 34.384 34.51 761,511
03/31/2014 34.39 34.47 34.28 34.34 470,016
03/28/2014 33.97 34.02 33.89 33.92 201,775
03/27/2014 33.87 33.92 33.7 33.8 246,494
03/26/2014 33.97 34.03 33.79 33.8 540,637
03/25/2014 33.7 33.9 33.5512 33.83 193,746
03/24/2014 33.48 33.53 33.17 33.46 236,981
03/21/2014 33.73 33.8 33.48 33.5 175,204
03/20/2014 33.29 33.58 33.21 33.51 382,658
03/19/2014 33.86 33.94 33.29 33.46 233,496
03/18/2014 33.72 34 33.72 33.95 167,189
03/17/2014 33.5 33.74 33.4801 33.62 313,799
03/14/2014 33.41 33.54 33.28 33.29 303,639
03/13/2014 34.09 34.1 33.43 33.505 236,223
03/12/2014 33.99 34.14 33.94 34.115 250,066
03/11/2014 34.25 34.34 34.1001 34.13 172,177
03/10/2014 34.24 34.3 34.04 34.28 242,117
03/07/2014 34.43 34.43 34.2 34.36 216,056
03/06/2014 34.45 34.55 34.43 34.47 233,562
03/05/2014 33.99 34.09 33.97 34.02 191,120
03/04/2014 33.92 34.01 33.91 33.98 372,307
03/03/2014 33.65 33.7 33.41 33.44 612,084
02/28/2014 34.28 34.38 34.15 34.22 222,510
02/27/2014 33.86 34.045 33.83 34.04 351,251
02/26/2014 33.75 33.87 33.65 33.8 361,584
02/25/2014 33.94 34.045 33.788 33.94 270,741
02/24/2014 33.69 33.96 33.66 33.86 236,643
02/21/2014 33.54 33.6928 33.4801 33.61 230,306
02/20/2014 33.34 33.4842 33.3 33.46 496,298
02/19/2014 33.59 33.73 33.48 33.5 628,551
02/18/2014 33.63 33.6968 33.55 33.66 275,068
02/14/2014 33.4 33.5968 33.38 33.57 207,418
02/13/2014 33.13 33.4378 33.13 33.41 191,935
02/12/2014 33.11 33.2216 33.08 33.205 249,704
02/11/2014 32.94 33.27 32.94 33.23 249,276
02/10/2014 32.91 33.045 32.86 33.02 238,159
02/07/2014 32.67 33.08 32.65 33.07 300,030
02/06/2014 32.35 32.54 32.35 32.54 317,237
02/05/2014 31.86 31.955 31.8268 31.92 343,816
02/04/2014 31.77 31.82 31.67 31.82 556,879
02/03/2014 32.11 32.16 31.58 31.58 658,380
01/31/2014 31.82 32.17 31.78 32 381,161
01/30/2014 32.27 32.338 32.17 32.31 339,875
01/29/2014 32.24 32.3354 32.081 32.14 251,207
01/28/2014 32.39 32.486 32.35 32.45 461,126
01/27/2014 32.33 32.34 32.03 32.08 715,319
01/24/2014 32.7 32.73 32.48 32.49 443,806
01/23/2014 33.27 33.27 33.06 33.24 463,324
01/22/2014 32.97 33.07 32.94 33.055 462,338
01/21/2014 33.21 33.21 33 33.11 488,758
01/17/2014 33.06 33.09 32.9 32.93 315,581
01/16/2014 33.11 33.2 33.04 33.185 432,298
01/15/2014 32.92 33.02 32.84 33.001 595,372
01/14/2014 33.01 33.14 32.94 33.13 215,042
01/13/2014 33.03 33.1356 32.936 32.95 548,523
01/10/2014 32.85 33.04 32.84 33.03 461,537
01/09/2014 32.51 32.7 32.34 32.69 426,888
01/08/2014 32.48 32.604 32.4 32.51 708,640
01/07/2014 32.62 32.62 32.5 32.55 314,391
01/06/2014 32.46 32.6068 32.42 32.52 421,921
01/03/2014 32.42 32.57 32.38 32.53 558,001
01/02/2014 32.32 32.34 32.08 32.21 826,639
12/31/2013 32.83 33.16 32.83 32.99 458,692
12/30/2013 32.84 32.96 32.77 32.95 406,949
12/27/2013 32.88 33.0001 32.85 32.855 1,210,413
12/26/2013 32.5 32.58 32.3975 32.54 206,633
12/24/2013 32.29 32.44 32.23 32.43 108,106
12/23/2013 32.25 32.36 32.224 32.35 126,825
12/20/2013 31.99 32.2 31.97 32.1 274,269
12/19/2013 31.75 31.9813 31.72 31.94 529,704
12/18/2013 31.64 31.91 31.52 31.79 196,921
12/17/2013 31.53 31.5899 31.44 31.53 211,079
12/16/2013 31.56 31.68 31.465 31.53 379,285
12/13/2013 31.39 31.39 31.2373 31.28 444,020
12/12/2013 31.53 31.5701 31.2824 31.34 388,142
12/11/2013 32.09 32.1 31.77 31.81 375,615
12/10/2013 31.99 32.06 31.85 31.9 238,467
12/09/2013 32.02 32.15 31.9899 32.09 356,365
12/06/2013 31.91 32.1099 31.9 32.08 192,121
12/05/2013 31.7 31.7884 31.64 31.69 436,279
12/04/2013 31.38 31.58 31.38 31.57 844,801
12/03/2013 31.93 31.9452 31.6809 31.74 327,324
12/02/2013 32.23 32.3 32.11 32.11 384,149
11/29/2013 32.45 32.49 32.28 32.28 235,500
11/27/2013 32.31 32.35 32.161 32.21 386,863
11/26/2013 32.17 32.28 32.12 32.25 395,803
11/25/2013 32.27 32.3 32.17 32.2 425,655
11/22/2013 32.22 32.29 32.15 32.25 189,816
11/21/2013 32.06 32.09 31.96 32.09 218,247
11/20/2013 32.27 32.29 31.89 31.97 373,625
11/19/2013 32.26 32.38 32.22 32.32 310,001
11/18/2013 32.52 32.54 32.31 32.33 822,099
11/15/2013 32.21 32.27 32.1606 32.26 206,844
11/14/2013 31.97 32.1848 31.96 32.122 242,717
11/13/2013 31.7 32.04 31.67 32.03 167,164
11/12/2013 31.94 32.02 31.8595 31.93 300,682
11/11/2013 31.93 31.978 31.88 31.95 204,239
11/08/2013 31.53 31.84 31.5 31.83 189,643
11/07/2013 31.81 31.891 31.68 31.74 704,382
11/06/2013 32.04 32.1001 31.92 32.02 477,506
11/05/2013 31.63 31.7286 31.5199 31.65 448,070
11/04/2013 31.93 32.08 31.9 32.07 401,194
11/01/2013 32 32.05 31.84 32.05 582,328
10/31/2013 32.23 32.33 32.13 32.205 482,516
10/30/2013 32.58 32.59 32.24 32.41 237,738
10/29/2013 32.51 32.55 32.36 32.5 310,231
10/28/2013 32.63 32.76 32.5799 32.69 405,018
10/25/2013 32.63 32.75 32.56 32.72 230,770
10/24/2013 32.68 32.71 32.61 32.69 315,074
10/23/2013 32.55 32.64 32.51 32.62 249,133
10/22/2013 32.13 32.54 32.13 32.51 354,398
10/21/2013 31.74 31.98 31.73 31.95 172,317
10/18/2013 31.65 31.84 31.6255 31.83 191,286
10/17/2013 31.44 31.638 31.39 31.62 411,811
10/16/2013 30.79 30.95 30.77 30.94 316,765
10/15/2013 30.88 30.9 30.8004 30.82 302,560
10/14/2013 30.82 31.05 30.81 31.02 210,531
10/11/2013 30.89 30.98 30.83 30.96 284,099
10/10/2013 30.44 30.75 30.4 30.71 392,693
10/09/2013 30.26 30.31 30.1401 30.23 252,415
10/08/2013 30.78 30.8 30.44 30.45 687,339
10/07/2013 30.8 30.92 30.78 30.79 309,496
10/04/2013 31.05 31.16 31 31.03 419,362
10/03/2013 31.21 31.2599 31.13 31.16 243,238
10/02/2013 31.29 31.3 31.1 31.29 432,250
10/01/2013 31.41 31.4704 31.27 31.44 359,855
09/30/2013 31.29 31.38 31.22 31.28 369,869
09/27/2013 31.43 31.48 31.38 31.4 187,067
09/26/2013 31.27 31.38 31.19 31.25 99,333
09/25/2013 31.25 31.328 31.19 31.23 222,015
09/24/2013 31.25 31.2849 31.095 31.17 624,079
09/23/2013 31.45 31.47 31.21 31.3 152,696
09/20/2013 31.43 31.48 31.36 31.36 190,088
09/19/2013 31.54 31.54 31.39 31.49 471,315
09/18/2013 30.73 31.54 30.65 31.46 330,650
09/17/2013 30.57 30.66 30.55 30.63 273,814
09/16/2013 30.85 30.85 30.57 30.57 192,113
09/13/2013 30.43 30.5699 30.31 30.52 212,778
09/12/2013 30.46 30.6099 30.4 30.43 280,327
09/11/2013 30.48 30.67 30.46 30.645 451,706
09/10/2013 30.36 30.445 30.3399 30.43 584,009
09/09/2013 30 30.2487 30 30.2 311,317
09/06/2013 29.83 29.99 29.73 29.95 274,314
09/05/2013 29.65 29.74 29.57 29.7 181,942
09/04/2013 29.54 29.8124 29.53 29.74 725,440
09/03/2013 29.8 29.84 29.59 29.71 508,925
08/30/2013 29.4 29.48 29.32 29.35 254,688
08/29/2013 29.39 29.5299 29.3501 29.44 435,660
08/28/2013 29.73 29.83 29.69 29.75 323,367
08/27/2013 30.3 30.406 30.125 30.17 337,498
08/26/2013 30.71 30.7592 30.61 30.65 223,777
08/23/2013 30.6 30.8 30.54 30.77 358,167
08/22/2013 30.48 30.6538 30.45 30.63 196,180
08/21/2013 30.37 30.42 30.13 30.25 736,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?