iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
60.04
-0.30 (-0.50%)
Sep 18, 2026, 4:00 PM EDT - Market closed
EWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.12 | 60.20 | 59.85 | 60.04 | 60.04 | -0.50% | 206,957 |
| Sep 17, 2026 | 60.49 | 60.67 | 60.25 | 60.34 | 60.34 | 0.48% | 220,120 |
| Sep 16, 2026 | 60.47 | 60.60 | 59.74 | 60.05 | 60.05 | -0.33% | 434,861 |
| Sep 15, 2026 | 60.23 | 60.32 | 59.95 | 60.25 | 60.25 | -0.40% | 269,005 |
| Sep 14, 2026 | 61.00 | 61.00 | 60.41 | 60.49 | 60.49 | 0.32% | 919,886 |
| Sep 11, 2026 | 60.77 | 60.79 | 60.25 | 60.30 | 60.30 | - | 164,606 |
| Sep 10, 2026 | 60.55 | 60.81 | 60.22 | 60.30 | 60.30 | -0.76% | 278,444 |
| Sep 9, 2026 | 61.36 | 61.46 | 60.70 | 60.76 | 60.76 | -1.36% | 1,394,950 |
| Sep 8, 2026 | 61.97 | 62.13 | 61.58 | 61.60 | 61.60 | -2.42% | 296,405 |
| Sep 4, 2026 | 62.92 | 63.28 | 62.85 | 63.13 | 63.13 | -0.57% | 282,519 |
| Sep 3, 2026 | 63.52 | 63.56 | 63.04 | 63.49 | 63.49 | 0.95% | 318,537 |
| Sep 2, 2026 | 62.75 | 62.92 | 62.69 | 62.89 | 62.89 | 0.58% | 1,525,857 |
| Sep 1, 2026 | 62.88 | 63.02 | 62.47 | 62.53 | 62.53 | -0.43% | 414,850 |
| Aug 31, 2026 | 63.21 | 63.30 | 62.71 | 62.80 | 62.80 | -0.81% | 241,150 |
| Aug 28, 2026 | 63.88 | 63.92 | 63.14 | 63.31 | 63.31 | -0.63% | 198,749 |
| Aug 27, 2026 | 63.91 | 63.91 | 63.47 | 63.71 | 63.71 | -0.75% | 184,923 |
| Aug 26, 2026 | 64.53 | 64.54 | 64.16 | 64.19 | 64.19 | -0.79% | 219,100 |
| Aug 25, 2026 | 64.35 | 64.75 | 64.18 | 64.70 | 64.70 | 0.73% | 487,460 |
| Aug 24, 2026 | 64.04 | 64.32 | 64.04 | 64.23 | 64.23 | -0.20% | 230,518 |
| Aug 21, 2026 | 64.00 | 64.42 | 64.00 | 64.36 | 64.36 | 0.97% | 344,693 |
| Aug 20, 2026 | 63.96 | 64.17 | 63.67 | 63.74 | 63.74 | -1.12% | 320,578 |
| Aug 19, 2026 | 63.57 | 64.46 | 63.55 | 64.46 | 64.46 | 2.46% | 626,225 |
| Aug 18, 2026 | 62.82 | 63.05 | 62.80 | 62.91 | 62.91 | -0.02% | 344,504 |
| Aug 17, 2026 | 63.19 | 63.48 | 62.90 | 62.92 | 62.92 | -0.55% | 487,430 |
| Aug 14, 2026 | 63.36 | 63.48 | 63.25 | 63.27 | 63.27 | -0.68% | 167,455 |
| Aug 13, 2026 | 63.88 | 63.94 | 63.62 | 63.70 | 63.70 | 0.08% | 1,785,945 |
| Aug 12, 2026 | 63.65 | 63.76 | 63.52 | 63.65 | 63.65 | -0.59% | 224,125 |
| Aug 11, 2026 | 64.40 | 64.62 | 63.95 | 64.03 | 64.03 | -0.51% | 180,821 |
| Aug 10, 2026 | 64.34 | 64.48 | 64.21 | 64.36 | 64.36 | -0.22% | 151,594 |
| Aug 7, 2026 | 64.44 | 64.67 | 64.35 | 64.50 | 64.50 | 1.22% | 261,925 |
| Aug 6, 2026 | 64.22 | 64.31 | 63.62 | 63.72 | 63.72 | -0.72% | 342,380 |
| Aug 5, 2026 | 64.00 | 64.26 | 63.92 | 64.18 | 64.18 | 0.67% | 272,225 |
| Aug 4, 2026 | 63.74 | 63.80 | 63.51 | 63.75 | 63.75 | 0.92% | 835,281 |
| Aug 3, 2026 | 63.34 | 63.34 | 62.96 | 63.17 | 63.17 | 0.02% | 429,706 |
| Jul 31, 2026 | 63.30 | 63.31 | 62.73 | 63.16 | 63.16 | -1.19% | 314,300 |
| Jul 30, 2026 | 63.29 | 63.97 | 63.24 | 63.92 | 63.92 | 1.80% | 594,144 |
| Jul 29, 2026 | 62.86 | 63.36 | 62.59 | 62.79 | 62.79 | -0.70% | 352,088 |
| Jul 28, 2026 | 62.68 | 63.39 | 62.61 | 63.23 | 63.23 | 1.27% | 294,672 |
| Jul 27, 2026 | 62.57 | 62.66 | 62.27 | 62.44 | 62.44 | 0.56% | 233,186 |
| Jul 24, 2026 | 62.22 | 62.38 | 61.99 | 62.09 | 62.09 | 0.36% | 208,173 |
| Jul 23, 2026 | 61.32 | 61.90 | 61.22 | 61.87 | 61.87 | -0.80% | 336,884 |
| Jul 22, 2026 | 63.07 | 63.07 | 62.26 | 62.37 | 62.37 | -0.46% | 715,746 |
| Jul 21, 2026 | 62.57 | 62.83 | 62.30 | 62.66 | 62.66 | 0.53% | 414,623 |
| Jul 20, 2026 | 62.94 | 62.94 | 62.29 | 62.33 | 62.33 | -1.35% | 1,021,924 |
| Jul 17, 2026 | 63.15 | 63.40 | 63.01 | 63.18 | 63.18 | 0.30% | 319,928 |
| Jul 16, 2026 | 62.48 | 63.05 | 62.48 | 62.99 | 62.99 | -0.57% | 242,837 |
| Jul 15, 2026 | 62.74 | 63.43 | 62.74 | 63.35 | 63.35 | 1.49% | 281,683 |
| Jul 14, 2026 | 62.81 | 62.96 | 62.41 | 62.42 | 62.42 | - | 758,920 |
| Jul 13, 2026 | 62.76 | 62.92 | 62.30 | 62.42 | 62.42 | -0.81% | 285,015 |
| Jul 10, 2026 | 62.98 | 63.13 | 62.68 | 62.93 | 62.93 | -0.06% | 152,796 |