iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
52.23
-0.22 (-0.42%)
Apr 23, 2025, 4:00 PM EDT - Market closed

EWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202552.4252.7052.0652.2352.23-0.42%850,282
Apr 22, 202551.8852.6751.8852.4552.451.22%556,321
Apr 21, 202552.3852.4451.4951.8251.82-0.25%509,125
Apr 17, 202551.7352.1851.5651.9551.951.29%353,396
Apr 16, 202551.5151.8051.1551.2951.29-0.31%331,839
Apr 15, 202551.3951.6951.3051.4551.450.49%281,008
Apr 14, 202550.5251.4250.4851.2051.200.29%410,601
Apr 11, 202549.9651.1749.8651.0551.052.72%349,550
Apr 10, 202549.0249.8048.6249.7049.70-0.02%647,265
Apr 9, 202546.9050.0646.7349.7149.715.50%1,137,260
Apr 8, 202548.7848.7846.7247.1247.120.17%818,778
Apr 7, 202546.7248.3046.2247.0447.04-2.73%2,918,428
Apr 4, 202549.9750.0948.2948.3648.36-5.93%904,432
Apr 3, 202551.8552.0551.3851.4151.41-0.16%532,797
Apr 2, 202551.3651.6351.2451.4951.49-0.52%630,119
Apr 1, 202552.1352.1351.6051.7651.76-0.06%413,200
Mar 31, 202551.8051.8451.4351.7951.79-1.31%479,783
Mar 28, 202552.6652.7452.4452.4852.48-0.21%175,755
Mar 27, 202552.3152.6652.3152.5952.590.27%235,849
Mar 26, 202552.5252.8452.3152.4552.45-1.00%222,631
Mar 25, 202553.2453.3552.8552.9852.980.15%218,538
Mar 24, 202552.9453.0452.7052.9052.90-0.30%194,162
Mar 21, 202553.0353.1452.9453.0653.06-0.41%279,926
Mar 20, 202552.9653.3152.9553.2853.280.08%287,459
Mar 19, 202553.0853.4052.9953.2453.24-0.36%610,478
Mar 18, 202553.3653.4953.1853.4353.430.19%472,207
Mar 17, 202552.8853.3752.8853.3353.331.41%271,750
Mar 14, 202552.0252.6351.9352.5952.590.86%753,551
Mar 13, 202552.1852.2251.9252.1452.14-0.52%603,761
Mar 12, 202552.5052.5152.0952.4152.411.04%892,009
Mar 11, 202552.3752.3951.6151.8751.87-1.43%695,792
Mar 10, 202553.1053.2852.3552.6252.62-1.70%754,194
Mar 7, 202553.0953.6153.0353.5353.531.79%594,931
Mar 6, 202552.4752.8152.4452.5952.59-0.51%1,102,589
Mar 5, 202552.8853.1252.7652.8652.860.28%484,479
Mar 4, 202552.4853.1152.3452.7152.710.78%734,529
Mar 3, 202552.3552.6252.0852.3052.301.10%524,633
Feb 28, 202551.4351.7651.2651.7351.730.78%414,143
Feb 27, 202551.5451.6551.3151.3351.33-1.35%191,123
Feb 26, 202552.2352.3151.9152.0352.030.12%429,060
Feb 25, 202552.2352.2751.9751.9751.970.83%335,601
Feb 24, 202551.7451.8951.5451.5451.54-0.15%422,931
Feb 21, 202551.5551.7151.4151.6251.620.64%199,209
Feb 20, 202550.8751.2950.8051.2951.290.85%161,013
Feb 19, 202550.7650.9250.6750.8650.86-0.88%433,551
Feb 18, 202551.2951.3851.2051.3151.31-0.19%352,880
Feb 14, 202551.4851.5251.2851.4151.410.02%184,352
Feb 13, 202550.9651.4050.9051.4051.402.35%743,926
Feb 12, 202549.8050.2749.7050.2250.220.34%247,815
Feb 11, 202549.9050.0849.8350.0550.050.30%147,365