Quantcast

iShares MSCI Switzerland ETF Historical Stock Prices

(ETF)
EWL 
$35.74
*  
0.06
0.17%
Get EWL Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 35.71 35.815 35.675 35.74 566,595
04/18/2019 35.86 35.87 35.71 35.8 436,757
04/17/2019 35.95 35.98 35.79 35.81 749,070
04/16/2019 35.96 35.96 35.78 35.78 642,040
04/15/2019 35.76 35.79 35.66 35.78 733,889
04/12/2019 35.56 35.655 35.54 35.61 887,981
04/11/2019 35.69 35.73 35.6 35.66 549,813
04/10/2019 35.63 35.74 35.595 35.64 1,023,059
04/09/2019 35.79 35.81 35.685 35.71 1,138,681
04/08/2019 35.82 35.82 35.67 35.8 706,852
04/05/2019 35.66 35.77 35.63 35.68 2,033,535
04/04/2019 35.59 35.675 35.555 35.63 1,787,043
04/03/2019 35.6 35.82 35.6 35.74 1,497,081
04/02/2019 35.52 35.615 35.4672 35.58 581,451
04/01/2019 35.6 35.6 35.4827 35.6 955,622
03/29/2019 35.28 35.375 35.17 35.37 718,461
03/28/2019 35.2 35.23 35.01 35.12 904,497
03/27/2019 35.16 35.24 34.93 35.16 976,067
03/26/2019 35.12 35.12 34.99 35.07 502,436
03/25/2019 34.81 34.9 34.74 34.82 711,283
03/22/2019 35.02 35.1 34.77 34.77 812,888
03/21/2019 35.26 35.53 35.26 35.52 686,214
03/20/2019 35.28 35.6 35.18 35.46 1,099,525
03/19/2019 35.57 35.6 35.325 35.39 608,080
03/18/2019 35.29 35.36 35.22 35.34 376,412
03/15/2019 35.16 35.275 35.12 35.27 671,643
03/14/2019 34.93 35.14 34.92 35.08 785,134
03/13/2019 34.59 34.79 34.575 34.78 669,109
03/12/2019 34.37 34.45 34.345 34.39 1,338,626
03/11/2019 34.26 34.48 34.2563 34.44 532,195
03/08/2019 34.07 34.28 34.06 34.27 968,136
03/07/2019 34.49 34.515 34.21 34.23 948,993
03/06/2019 34.7 34.71 34.56 34.57 1,085,448
03/05/2019 34.62 34.77 34.6 34.71 1,326,113
03/04/2019 34.9 34.92 34.595 34.75 808,759
03/01/2019 34.76 34.86 34.73 34.82 650,581
02/28/2019 34.66 34.74 34.57 34.57 718,581
02/27/2019 34.69 34.755 34.58 34.61 512,044
02/26/2019 34.73 34.87 34.72 34.81 686,253
02/25/2019 34.61 34.655 34.51 34.51 392,971
02/22/2019 34.33 34.49 34.32 34.47 455,479
02/21/2019 34.39 34.39 34.28 34.33 570,840
02/20/2019 34.23 34.38 34.225 34.29 1,216,879
02/19/2019 33.89 34.17 33.89 34.14 569,810
02/15/2019 33.77 33.97 33.7 33.97 1,988,571
02/14/2019 33.54 33.61 33.4 33.51 862,599
02/13/2019 33.41 33.5 33.365 33.41 635,730
02/12/2019 33.19 33.35 33.19 33.35 864,522
02/11/2019 33.16 33.25 33.0731 33.09 1,111,061
02/08/2019 33 33.235 32.98 33.22 367,905
02/07/2019 33.38 33.38 33.115 33.14 1,130,398
02/06/2019 33.64 33.675 33.49 33.51 395,815
02/05/2019 33.48 33.67 33.47 33.6 1,354,774
02/04/2019 33.18 33.345 33.105 33.33 737,744
02/01/2019 33.23 33.35 33.14 33.19 935,483
01/31/2019 33.16 33.355 33.06 33.32 1,098,720
01/30/2019 33.11 33.41 33.06 33.3 1,585,220
01/29/2019 33.21 33.305 33.1 33.14 703,255
01/28/2019 32.92 33.06 32.89 33.03 751,711
01/25/2019 33.09 33.17 32.97 33.05 957,694
01/24/2019 33.07 33.16 32.975 33.06 737,647
01/23/2019 33.18 33.23 32.97 33.09 650,462
01/22/2019 33.01 33.105 32.86 32.91 717,599
01/18/2019 33.28 33.3769 33.18 33.37 645,777
*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?



Smart Portfolio