iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
64.37
+0.23 (0.36%)
Oct 30, 2026, 4:00 PM EDT - Market closed
EWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.39 | 64.50 | 64.18 | 64.37 | 64.37 | 0.36% | 405,202 |
| Oct 29, 2026 | 64.03 | 64.36 | 63.86 | 64.14 | 64.14 | 1.46% | 506,404 |
| Oct 28, 2026 | 62.96 | 63.31 | 62.89 | 63.22 | 63.22 | -0.28% | 364,530 |
| Oct 27, 2026 | 63.01 | 63.43 | 63.00 | 63.40 | 63.40 | 0.76% | 247,396 |
| Oct 26, 2026 | 63.16 | 63.25 | 62.92 | 62.92 | 62.92 | -0.21% | 211,566 |
| Oct 23, 2026 | 63.21 | 63.27 | 62.88 | 63.05 | 63.05 | -0.99% | 430,984 |
| Oct 22, 2026 | 63.21 | 63.70 | 63.14 | 63.68 | 63.68 | 0.82% | 514,012 |
| Oct 21, 2026 | 63.18 | 63.31 | 62.86 | 63.16 | 63.16 | 0.19% | 526,089 |
| Oct 20, 2026 | 62.53 | 63.07 | 62.53 | 63.04 | 63.04 | 1.66% | 453,007 |
| Oct 19, 2026 | 62.05 | 62.31 | 61.99 | 62.01 | 62.01 | -0.39% | 332,210 |
| Oct 16, 2026 | 62.34 | 62.66 | 62.08 | 62.25 | 62.25 | 0.40% | 328,161 |
| Oct 15, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 2.50% | 388,303 |
| Oct 14, 2026 | 60.14 | 60.50 | 60.07 | 60.49 | 60.49 | 1.00% | 574,772 |
| Oct 13, 2026 | 60.29 | 60.34 | 59.74 | 59.89 | 59.89 | 0.66% | 479,581 |
| Oct 12, 2026 | 59.57 | 59.67 | 59.44 | 59.50 | 59.50 | -0.42% | 765,379 |
| Oct 9, 2026 | 59.43 | 59.77 | 59.28 | 59.75 | 59.75 | 0.84% | 989,767 |
| Oct 8, 2026 | 59.01 | 59.27 | 58.62 | 59.25 | 59.25 | -0.24% | 412,634 |
| Oct 7, 2026 | 59.05 | 59.47 | 59.05 | 59.39 | 59.39 | 0.17% | 507,393 |
| Oct 6, 2026 | 59.43 | 59.52 | 59.09 | 59.29 | 59.29 | 0.05% | 521,022 |
| Oct 5, 2026 | 59.13 | 59.40 | 58.94 | 59.26 | 59.26 | 0.05% | 1,064,711 |
| Oct 2, 2026 | 59.31 | 59.34 | 58.90 | 59.23 | 59.23 | 0.70% | 1,149,718 |
| Oct 1, 2026 | 58.98 | 59.18 | 58.57 | 58.82 | 58.82 | -0.56% | 510,604 |
| Sep 30, 2026 | 59.88 | 59.88 | 59.00 | 59.15 | 59.15 | -1.37% | 528,853 |
| Sep 29, 2026 | 60.06 | 60.12 | 59.57 | 59.97 | 59.97 | -0.74% | 422,465 |
| Sep 28, 2026 | 60.29 | 60.66 | 60.07 | 60.42 | 60.42 | -0.40% | 294,020 |
| Sep 25, 2026 | 60.55 | 60.72 | 60.22 | 60.66 | 60.66 | 0.36% | 305,122 |
| Sep 24, 2026 | 60.32 | 60.62 | 60.02 | 60.44 | 60.44 | 0.12% | 371,699 |
| Sep 23, 2026 | 60.86 | 60.89 | 60.19 | 60.37 | 60.37 | -1.32% | 408,987 |
| Sep 22, 2026 | 61.18 | 61.36 | 60.86 | 61.18 | 61.18 | 0.61% | 1,712,831 |
| Sep 21, 2026 | 60.85 | 60.97 | 60.66 | 60.81 | 60.81 | 1.28% | 388,645 |
| 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 |