iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
52.48
-0.11 (-0.21%)
At close: Mar 28, 2025, 4:00 PM
51.89
-0.59 (-1.13%)
Pre-market: Mar 31, 2025, 7:18 AM EDT
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.66 | 52.74 | 52.44 | 52.48 | 52.48 | -0.21% | 175,755 |
| Mar 27, 2025 | 52.31 | 52.66 | 52.31 | 52.59 | 52.59 | 0.27% | 235,849 |
| Mar 26, 2025 | 52.52 | 52.84 | 52.31 | 52.45 | 52.45 | -1.00% | 222,631 |
| Mar 25, 2025 | 53.24 | 53.35 | 52.85 | 52.98 | 52.98 | 0.15% | 218,538 |
| Mar 24, 2025 | 52.94 | 53.04 | 52.70 | 52.90 | 52.90 | -0.30% | 194,162 |
| Mar 21, 2025 | 53.03 | 53.14 | 52.94 | 53.06 | 53.06 | -0.41% | 279,926 |
| Mar 20, 2025 | 52.96 | 53.31 | 52.95 | 53.28 | 53.28 | 0.08% | 287,459 |
| Mar 19, 2025 | 53.08 | 53.40 | 52.99 | 53.24 | 53.24 | -0.36% | 610,478 |
| Mar 18, 2025 | 53.36 | 53.49 | 53.18 | 53.43 | 53.43 | 0.19% | 472,207 |
| Mar 17, 2025 | 52.88 | 53.37 | 52.88 | 53.33 | 53.33 | 1.41% | 271,750 |
| Mar 14, 2025 | 52.02 | 52.63 | 51.93 | 52.59 | 52.59 | 0.86% | 753,551 |
| Mar 13, 2025 | 52.18 | 52.22 | 51.92 | 52.14 | 52.14 | -0.52% | 603,761 |
| Mar 12, 2025 | 52.50 | 52.51 | 52.09 | 52.41 | 52.41 | 1.04% | 892,009 |
| Mar 11, 2025 | 52.37 | 52.39 | 51.61 | 51.87 | 51.87 | -1.43% | 695,792 |
| Mar 10, 2025 | 53.10 | 53.28 | 52.35 | 52.62 | 52.62 | -1.70% | 754,194 |
| Mar 7, 2025 | 53.09 | 53.61 | 53.03 | 53.53 | 53.53 | 1.79% | 594,931 |
| Mar 6, 2025 | 52.47 | 52.81 | 52.44 | 52.59 | 52.59 | -0.51% | 1,102,589 |
| Mar 5, 2025 | 52.88 | 53.12 | 52.76 | 52.86 | 52.86 | 0.28% | 484,479 |
| Mar 4, 2025 | 52.48 | 53.11 | 52.34 | 52.71 | 52.71 | 0.78% | 734,529 |
| Mar 3, 2025 | 52.35 | 52.62 | 52.08 | 52.30 | 52.30 | 1.10% | 524,633 |
| Feb 28, 2025 | 51.43 | 51.76 | 51.26 | 51.73 | 51.73 | 0.78% | 414,143 |
| Feb 27, 2025 | 51.54 | 51.65 | 51.31 | 51.33 | 51.33 | -1.35% | 191,123 |
| Feb 26, 2025 | 52.23 | 52.31 | 51.91 | 52.03 | 52.03 | 0.12% | 429,060 |
| Feb 25, 2025 | 52.23 | 52.27 | 51.97 | 51.97 | 51.97 | 0.83% | 335,601 |
| Feb 24, 2025 | 51.74 | 51.89 | 51.54 | 51.54 | 51.54 | -0.15% | 422,931 |
| Feb 21, 2025 | 51.55 | 51.71 | 51.41 | 51.62 | 51.62 | 0.64% | 199,209 |
| Feb 20, 2025 | 50.87 | 51.29 | 50.80 | 51.29 | 51.29 | 0.85% | 161,013 |
| Feb 19, 2025 | 50.76 | 50.92 | 50.67 | 50.86 | 50.86 | -0.88% | 433,551 |
| Feb 18, 2025 | 51.29 | 51.38 | 51.20 | 51.31 | 51.31 | -0.19% | 352,880 |
| Feb 14, 2025 | 51.48 | 51.52 | 51.28 | 51.41 | 51.41 | 0.02% | 184,352 |
| Feb 13, 2025 | 50.96 | 51.40 | 50.90 | 51.40 | 51.40 | 2.35% | 743,926 |
| Feb 12, 2025 | 49.80 | 50.27 | 49.70 | 50.22 | 50.22 | 0.34% | 247,815 |
| Feb 11, 2025 | 49.90 | 50.08 | 49.83 | 50.05 | 50.05 | 0.30% | 147,365 |
| Feb 10, 2025 | 49.77 | 49.92 | 49.71 | 49.90 | 49.90 | 0.63% | 355,934 |
| Feb 7, 2025 | 50.06 | 50.08 | 49.56 | 49.59 | 49.59 | -0.76% | 299,572 |
| Feb 6, 2025 | 50.02 | 50.16 | 49.93 | 49.97 | 49.97 | -0.48% | 255,877 |
| Feb 5, 2025 | 49.93 | 50.32 | 49.86 | 50.21 | 50.21 | 1.41% | 378,242 |
| Feb 4, 2025 | 49.38 | 49.53 | 49.27 | 49.51 | 49.51 | 0.55% | 351,795 |
| Feb 3, 2025 | 48.94 | 49.48 | 48.88 | 49.24 | 49.24 | -0.67% | 451,353 |
| Jan 31, 2025 | 49.98 | 50.01 | 49.49 | 49.57 | 49.57 | -0.90% | 585,122 |
| Jan 30, 2025 | 49.92 | 50.21 | 49.87 | 50.02 | 50.02 | 0.87% | 303,647 |
| Jan 29, 2025 | 49.70 | 49.79 | 49.39 | 49.59 | 49.59 | -0.24% | 213,565 |
| Jan 28, 2025 | 49.69 | 49.71 | 49.36 | 49.71 | 49.71 | -0.26% | 317,790 |
| Jan 27, 2025 | 49.38 | 49.86 | 49.38 | 49.84 | 49.84 | 2.07% | 336,446 |
| Jan 24, 2025 | 48.77 | 48.93 | 48.74 | 48.83 | 48.83 | 0.08% | 185,572 |
| Jan 23, 2025 | 48.53 | 48.81 | 48.34 | 48.79 | 48.79 | 0.72% | 259,083 |
| Jan 22, 2025 | 48.47 | 48.48 | 48.32 | 48.44 | 48.44 | 0.19% | 294,161 |
| Jan 21, 2025 | 47.83 | 48.36 | 47.79 | 48.35 | 48.35 | 2.50% | 489,627 |
| Jan 17, 2025 | 47.29 | 47.38 | 47.17 | 47.17 | 47.17 | 0.13% | 487,358 |
| Jan 16, 2025 | 46.94 | 47.26 | 46.81 | 47.11 | 47.11 | 1.09% | 268,061 |