iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
61.54
-0.68 (-1.09%)
At close: Jan 30, 2026, 4:00 PM EST
62.00
+0.46 (0.75%)
After-hours: Jan 30, 2026, 4:11 PM EST
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 62.08 | 62.14 | 61.43 | 61.54 | - | -1.10% | 356,146 |
| Jan 29, 2026 | 62.08 | 62.31 | 61.48 | 62.22 | 62.22 | 1.92% | 529,208 |
| Jan 28, 2026 | 61.53 | 61.62 | 60.80 | 61.05 | 61.05 | -2.43% | 759,355 |
| Jan 27, 2026 | 62.14 | 62.76 | 62.12 | 62.57 | 62.57 | 2.26% | 570,915 |
| Jan 26, 2026 | 61.17 | 61.59 | 61.17 | 61.19 | 61.19 | 0.53% | 402,689 |
| Jan 23, 2026 | 60.19 | 60.92 | 60.08 | 60.87 | 60.87 | 0.46% | 582,354 |
| Jan 22, 2026 | 60.58 | 60.84 | 60.54 | 60.59 | 60.59 | 0.17% | 439,328 |
| Jan 21, 2026 | 60.13 | 60.51 | 59.88 | 60.49 | 60.49 | 0.55% | 735,457 |
| Jan 20, 2026 | 59.97 | 60.45 | 59.88 | 60.16 | 60.16 | -0.58% | 462,967 |
| Jan 16, 2026 | 60.60 | 60.60 | 60.38 | 60.51 | 60.51 | -0.02% | 410,387 |
| Jan 15, 2026 | 60.88 | 60.88 | 60.45 | 60.52 | 60.52 | -0.57% | 613,002 |
| Jan 14, 2026 | 60.66 | 60.90 | 60.57 | 60.87 | 60.87 | 1.16% | 404,110 |
| Jan 13, 2026 | 60.40 | 60.40 | 59.97 | 60.17 | 60.17 | -0.76% | 277,906 |
| Jan 12, 2026 | 60.73 | 60.79 | 60.53 | 60.63 | 60.63 | 0.08% | 387,342 |
| Jan 9, 2026 | 60.31 | 60.61 | 60.26 | 60.58 | 60.58 | 0.61% | 277,623 |
| Jan 8, 2026 | 60.03 | 60.37 | 60.03 | 60.21 | 60.21 | -0.17% | 302,140 |
| Jan 7, 2026 | 60.39 | 60.50 | 60.12 | 60.31 | 60.31 | -0.40% | 376,292 |
| Jan 6, 2026 | 60.33 | 60.64 | 60.32 | 60.55 | 60.55 | 0.20% | 967,530 |
| Jan 5, 2026 | 59.58 | 60.43 | 59.53 | 60.43 | 60.43 | 0.15% | 671,668 |
| Jan 2, 2026 | 60.39 | 60.53 | 60.12 | 60.34 | 60.34 | 0.63% | 836,413 |
| Dec 31, 2025 | 60.24 | 60.24 | 59.91 | 59.96 | 59.96 | -0.35% | 455,890 |
| Dec 30, 2025 | 60.36 | 60.44 | 60.16 | 60.17 | 60.17 | -0.30% | 266,747 |
| Dec 29, 2025 | 60.33 | 60.46 | 60.22 | 60.35 | 60.35 | -0.31% | 425,299 |
| Dec 26, 2025 | 60.60 | 60.60 | 60.38 | 60.54 | 60.54 | 0.02% | 371,423 |
| Dec 24, 2025 | 60.53 | 60.59 | 60.44 | 60.53 | 60.53 | 0.22% | 159,725 |
| Dec 23, 2025 | 60.38 | 60.48 | 60.26 | 60.40 | 60.40 | 0.78% | 245,378 |
| Dec 22, 2025 | 59.59 | 59.95 | 59.59 | 59.93 | 59.93 | 0.60% | 141,950 |
| Dec 19, 2025 | 59.50 | 59.83 | 59.47 | 59.57 | 59.57 | 0.17% | 526,038 |
| Dec 18, 2025 | 59.40 | 59.70 | 59.23 | 59.47 | 59.47 | 1.07% | 534,210 |
| Dec 17, 2025 | 58.99 | 59.24 | 58.84 | 58.84 | 58.84 | -0.30% | 462,740 |
| Dec 16, 2025 | 59.29 | 59.32 | 58.90 | 59.02 | 59.02 | -0.07% | 325,118 |
| Dec 15, 2025 | 58.87 | 59.08 | 58.80 | 59.06 | 59.06 | 1.18% | 489,208 |
| Dec 12, 2025 | 58.50 | 58.71 | 58.20 | 58.37 | 58.37 | -0.21% | 480,628 |
| Dec 11, 2025 | 58.47 | 58.68 | 58.44 | 58.49 | 58.49 | 0.19% | 587,942 |
| Dec 10, 2025 | 57.83 | 58.49 | 57.79 | 58.38 | 58.38 | 1.20% | 1,855,343 |
| Dec 9, 2025 | 58.27 | 58.27 | 57.60 | 57.69 | 57.69 | -0.12% | 355,287 |
| Dec 8, 2025 | 58.01 | 58.07 | 57.68 | 57.76 | 57.76 | -0.47% | 275,412 |
| Dec 5, 2025 | 58.04 | 58.17 | 57.86 | 58.03 | 58.03 | 0.21% | 425,376 |
| Dec 4, 2025 | 58.24 | 58.30 | 57.85 | 57.91 | 57.91 | -0.28% | 425,850 |
| Dec 3, 2025 | 57.89 | 58.14 | 57.89 | 58.07 | 58.07 | 0.22% | 601,465 |
| Dec 2, 2025 | 57.81 | 57.97 | 57.66 | 57.94 | 57.94 | 0.91% | 411,354 |
| Dec 1, 2025 | 57.76 | 57.80 | 57.40 | 57.42 | 57.42 | -0.69% | 441,696 |
| Nov 28, 2025 | 57.53 | 57.84 | 57.43 | 57.82 | 57.82 | 0.47% | 256,765 |
| Nov 26, 2025 | 57.24 | 57.65 | 57.24 | 57.55 | 57.55 | 0.51% | 233,235 |
| Nov 25, 2025 | 56.75 | 57.27 | 56.73 | 57.26 | 57.26 | 1.54% | 625,805 |
| Nov 24, 2025 | 56.59 | 56.72 | 56.34 | 56.39 | 56.39 | -0.53% | 503,683 |
| Nov 21, 2025 | 56.27 | 56.79 | 56.22 | 56.69 | 56.69 | 1.80% | 719,581 |
| Nov 20, 2025 | 56.38 | 56.41 | 55.68 | 55.69 | 55.69 | -1.19% | 984,081 |
| Nov 19, 2025 | 56.55 | 56.58 | 56.15 | 56.36 | 56.36 | -0.39% | 709,884 |
| Nov 18, 2025 | 56.68 | 56.80 | 56.23 | 56.58 | 56.58 | -0.40% | 689,477 |