iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
55.74
+0.52 (0.94%)
Nov 7, 2025, 4:00 PM EST - Market closed
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 55.22 | 55.74 | 55.15 | 55.74 | 55.74 | 0.94% | 338,274 |
| Nov 6, 2025 | 55.33 | 55.37 | 55.18 | 55.22 | 55.22 | -0.32% | 1,066,106 |
| Nov 5, 2025 | 55.16 | 55.42 | 55.10 | 55.40 | 55.40 | 0.62% | 292,618 |
| Nov 4, 2025 | 54.81 | 55.23 | 54.81 | 55.06 | 55.06 | -0.11% | 548,178 |
| Nov 3, 2025 | 55.07 | 55.17 | 54.99 | 55.12 | 55.12 | -0.43% | 252,962 |
| Oct 31, 2025 | 55.31 | 55.40 | 55.10 | 55.36 | 55.36 | -0.43% | 296,137 |
| Oct 30, 2025 | 55.45 | 55.76 | 55.45 | 55.60 | 55.60 | -0.11% | 210,120 |
| Oct 29, 2025 | 56.17 | 56.17 | 55.45 | 55.66 | 55.66 | -0.91% | 308,588 |
| Oct 28, 2025 | 56.45 | 56.56 | 56.17 | 56.17 | 56.17 | -1.35% | 235,347 |
| Oct 27, 2025 | 56.69 | 56.99 | 56.55 | 56.94 | 56.94 | -0.32% | 181,678 |
| Oct 24, 2025 | 57.26 | 57.26 | 57.05 | 57.12 | 57.12 | -0.09% | 186,761 |
| Oct 23, 2025 | 57.00 | 57.18 | 56.94 | 57.17 | 57.17 | 0.05% | 117,879 |
| Oct 22, 2025 | 57.05 | 57.32 | 57.03 | 57.14 | 57.14 | 0.05% | 297,226 |
| Oct 21, 2025 | 57.26 | 57.36 | 57.10 | 57.11 | 57.11 | -0.99% | 279,955 |
| Oct 20, 2025 | 57.47 | 57.68 | 57.34 | 57.68 | 57.68 | -0.17% | 273,965 |
| Oct 17, 2025 | 57.35 | 57.84 | 57.32 | 57.78 | 57.78 | 0.54% | 419,617 |
| Oct 16, 2025 | 57.22 | 57.63 | 57.15 | 57.47 | 57.47 | 1.47% | 454,556 |
| Oct 15, 2025 | 56.20 | 56.73 | 56.20 | 56.64 | 56.64 | 0.55% | 431,319 |
| Oct 14, 2025 | 55.90 | 56.49 | 55.90 | 56.33 | 56.33 | 0.45% | 696,273 |
| Oct 13, 2025 | 55.94 | 56.20 | 55.78 | 56.08 | 56.08 | -0.04% | 141,061 |
| Oct 10, 2025 | 56.60 | 56.66 | 56.07 | 56.10 | 56.10 | -0.46% | 365,213 |
| Oct 9, 2025 | 56.92 | 56.92 | 56.28 | 56.36 | 56.36 | -0.83% | 246,978 |
| Oct 8, 2025 | 56.99 | 57.07 | 56.75 | 56.83 | 56.83 | 0.50% | 338,872 |
| Oct 7, 2025 | 56.78 | 56.78 | 56.55 | 56.55 | 56.55 | -0.30% | 178,788 |
| Oct 6, 2025 | 56.77 | 56.88 | 56.67 | 56.72 | 56.72 | 0.11% | 233,663 |
| Oct 3, 2025 | 56.47 | 56.76 | 56.45 | 56.66 | 56.66 | 0.73% | 588,659 |
| Oct 2, 2025 | 56.23 | 56.25 | 55.92 | 56.25 | 56.25 | 0.55% | 254,048 |
| Oct 1, 2025 | 55.61 | 56.03 | 55.61 | 55.94 | 55.94 | 1.27% | 627,975 |
| Sep 30, 2025 | 54.58 | 55.32 | 54.58 | 55.24 | 55.24 | 1.23% | 549,432 |
| Sep 29, 2025 | 54.35 | 54.59 | 54.29 | 54.57 | 54.57 | 0.57% | 651,974 |
| Sep 26, 2025 | 54.01 | 54.29 | 54.00 | 54.26 | 54.26 | 0.74% | 543,409 |
| Sep 25, 2025 | 54.12 | 54.15 | 53.70 | 53.86 | 53.86 | -1.19% | 590,438 |
| Sep 24, 2025 | 54.75 | 54.87 | 54.44 | 54.51 | 54.51 | -1.32% | 367,211 |
| Sep 23, 2025 | 55.46 | 55.62 | 55.15 | 55.24 | 55.24 | -0.59% | 371,713 |
| Sep 22, 2025 | 55.44 | 55.60 | 55.22 | 55.57 | 55.57 | 0.56% | 180,508 |
| Sep 19, 2025 | 55.42 | 55.42 | 55.21 | 55.26 | 55.26 | 0.09% | 194,823 |
| Sep 18, 2025 | 55.19 | 55.31 | 55.02 | 55.21 | 55.21 | -0.14% | 256,551 |
| Sep 17, 2025 | 55.46 | 55.76 | 55.21 | 55.29 | 55.29 | -0.34% | 319,139 |
| Sep 16, 2025 | 55.59 | 55.60 | 55.31 | 55.48 | 55.48 | -0.14% | 362,930 |
| Sep 15, 2025 | 55.60 | 55.64 | 55.44 | 55.56 | 55.56 | -0.16% | 158,335 |
| Sep 12, 2025 | 55.78 | 55.84 | 55.54 | 55.65 | 55.65 | -0.84% | 342,647 |
| Sep 11, 2025 | 55.78 | 56.17 | 55.78 | 56.12 | 56.12 | 0.90% | 236,989 |
| Sep 10, 2025 | 55.85 | 55.87 | 55.53 | 55.62 | 55.62 | -0.71% | 252,608 |
| Sep 9, 2025 | 56.09 | 56.16 | 55.93 | 56.02 | 56.02 | -0.55% | 308,263 |
| Sep 8, 2025 | 56.21 | 56.35 | 56.04 | 56.33 | 56.33 | 0.14% | 657,736 |
| Sep 5, 2025 | 56.16 | 56.45 | 56.09 | 56.25 | 56.25 | 0.97% | 372,434 |
| Sep 4, 2025 | 55.58 | 55.76 | 55.49 | 55.71 | 55.71 | 1.14% | 438,014 |
| Sep 3, 2025 | 54.70 | 55.08 | 54.70 | 55.08 | 55.08 | 0.75% | 317,662 |
| Sep 2, 2025 | 54.48 | 54.78 | 54.45 | 54.67 | 54.67 | -1.19% | 311,754 |
| Aug 29, 2025 | 55.32 | 55.47 | 55.24 | 55.33 | 55.33 | - | 241,770 |