iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
63.18
+0.19 (0.30%)
At close: Jul 17, 2026, 4:00 PM EDT
63.50
+0.32 (0.51%)
After-hours: Jul 17, 2026, 4:21 PM EDT
EWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 63.15 | 63.40 | 63.11 | 63.17 | - | 0.29% | 222,154 |
| 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 |
| Jul 9, 2026 | 62.75 | 63.10 | 62.73 | 62.97 | 62.97 | 0.21% | 2,200,387 |
| Jul 8, 2026 | 62.75 | 62.90 | 62.42 | 62.84 | 62.84 | -0.90% | 399,528 |
| Jul 7, 2026 | 63.94 | 63.99 | 63.25 | 63.41 | 63.41 | -0.46% | 232,408 |
| Jul 6, 2026 | 63.56 | 63.72 | 63.13 | 63.70 | 63.70 | -0.44% | 274,478 |
| Jul 2, 2026 | 63.65 | 64.24 | 63.58 | 63.98 | 63.98 | 2.37% | 548,225 |
| Jul 1, 2026 | 62.29 | 62.67 | 62.20 | 62.50 | 62.50 | -0.56% | 246,481 |
| Jun 30, 2026 | 62.98 | 63.03 | 62.55 | 62.85 | 62.85 | -0.63% | 271,275 |
| Jun 29, 2026 | 62.78 | 63.27 | 62.68 | 63.25 | 63.25 | 1.36% | 253,912 |
| Jun 26, 2026 | 62.35 | 62.75 | 62.25 | 62.40 | 62.40 | -0.64% | 327,300 |
| Jun 25, 2026 | 62.56 | 63.07 | 62.56 | 62.80 | 62.80 | 0.98% | 344,527 |
| Jun 24, 2026 | 62.05 | 62.33 | 61.94 | 62.19 | 62.19 | 1.15% | 316,108 |
| Jun 23, 2026 | 61.31 | 61.63 | 61.31 | 61.48 | 61.48 | 0.38% | 258,956 |
| Jun 22, 2026 | 61.01 | 61.35 | 60.98 | 61.25 | 61.25 | -0.13% | 229,453 |
| Jun 18, 2026 | 61.41 | 61.49 | 61.23 | 61.33 | 61.33 | -0.26% | 237,419 |
| Jun 17, 2026 | 62.16 | 62.43 | 61.34 | 61.49 | 61.49 | -0.71% | 309,470 |
| Jun 16, 2026 | 61.87 | 62.17 | 61.68 | 61.93 | 61.93 | 0.41% | 246,044 |
| Jun 15, 2026 | 62.30 | 62.30 | 61.65 | 61.68 | 61.68 | 0.08% | 572,888 |
| Jun 12, 2026 | 62.59 | 62.84 | 62.35 | 62.72 | 61.63 | -0.30% | 364,453 |
| Jun 11, 2026 | 61.88 | 63.03 | 61.58 | 62.91 | 61.82 | 3.00% | 533,310 |
| Jun 10, 2026 | 61.35 | 61.69 | 61.07 | 61.08 | 60.02 | -0.57% | 431,087 |
| Jun 9, 2026 | 61.58 | 61.80 | 60.72 | 61.43 | 60.36 | 0.82% | 668,240 |
| Jun 8, 2026 | 61.19 | 61.33 | 60.80 | 60.93 | 59.87 | -0.13% | 627,833 |
| Jun 5, 2026 | 61.74 | 61.81 | 60.83 | 61.01 | 59.95 | -1.37% | 289,397 |
| Jun 4, 2026 | 61.86 | 62.07 | 61.65 | 61.86 | 60.78 | 1.58% | 447,559 |
| Jun 3, 2026 | 61.02 | 61.21 | 60.81 | 60.90 | 59.84 | -1.39% | 337,812 |
| Jun 2, 2026 | 61.86 | 61.92 | 61.53 | 61.76 | 60.69 | -0.37% | 504,237 |
| Jun 1, 2026 | 62.01 | 62.32 | 61.55 | 61.99 | 60.91 | -1.81% | 605,863 |
| May 29, 2026 | 63.38 | 63.60 | 63.12 | 63.13 | 62.03 | 0.45% | 664,213 |
| May 28, 2026 | 62.48 | 62.92 | 62.35 | 62.85 | 61.76 | -0.35% | 720,129 |
| May 27, 2026 | 63.05 | 63.23 | 62.84 | 63.07 | 61.97 | 0.32% | 465,316 |
| May 26, 2026 | 62.97 | 63.09 | 62.68 | 62.87 | 61.78 | 0.37% | 275,235 |
| May 22, 2026 | 62.60 | 62.86 | 62.42 | 62.64 | 61.55 | -0.33% | 353,607 |
| May 21, 2026 | 61.93 | 63.04 | 61.75 | 62.85 | 61.76 | 0.88% | 453,810 |
| May 20, 2026 | 61.70 | 62.64 | 61.57 | 62.30 | 61.22 | 1.12% | 514,551 |
| May 19, 2026 | 61.70 | 61.93 | 61.55 | 61.61 | 60.54 | -0.44% | 497,347 |
| May 18, 2026 | 61.44 | 61.89 | 61.33 | 61.88 | 60.80 | 1.23% | 837,727 |
| May 15, 2026 | 61.25 | 61.49 | 61.06 | 61.13 | 60.07 | -1.05% | 308,439 |
| May 14, 2026 | 61.84 | 62.02 | 61.66 | 61.78 | 60.71 | 0.03% | 413,005 |
| May 13, 2026 | 61.26 | 61.76 | 61.26 | 61.76 | 60.69 | 0.46% | 273,464 |
| May 12, 2026 | 61.23 | 61.55 | 61.06 | 61.48 | 60.41 | -0.07% | 193,112 |
| May 11, 2026 | 61.60 | 61.76 | 61.34 | 61.52 | 60.45 | -0.45% | 1,624,534 |
| May 8, 2026 | 61.75 | 61.93 | 61.48 | 61.80 | 60.73 | 1.15% | 257,686 |
| May 7, 2026 | 62.35 | 62.68 | 61.08 | 61.10 | 60.04 | -2.24% | 422,076 |
| May 6, 2026 | 62.27 | 62.55 | 62.02 | 62.50 | 61.41 | 2.27% | 381,330 |