Historical Data for iShares Inc MSCI Switzerland (EWL)

$ 40.08   -1.85 (-4.41%) Volume: 1.3m 8:00 PM EST Feb 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 40.13 40.47 40.05 40.08 1.3m -1.85 -4.41% 40.08 52.25m 5,311
02/21/20 41.93 41.96 41.765 41.93 877.6k -0.03 -0.07% 41.93 36.74m 2,927
02/20/20 42.12 42.195 41.76 41.96 676.9k -0.30 -0.71% 41.96 28.42m 2,539
02/19/20 42.12 42.26 42.08 42.26 740.03k 0.35 0.84% 42.26 31.24m 3,226
02/18/20 41.82 41.94 41.78 41.91 347.67k 0.01 0.02% 41.91 14.56m 1,840
02/14/20 41.91 41.94 41.8234 41.90 564.79k 0.12 0.29% 41.90 23.66m 2,349
02/13/20 41.69 41.865 41.6587 41.78 831.01k -0.23 -0.55% 41.78 34.73m 2,119
02/12/20 42.04 42.07 41.88 42.01 810.28k 0.04 0.10% 42.01 34.01m 2,604
02/11/20 41.98 42.045 41.90 41.97 734.32k 0.09 0.21% 41.97 30.82m 1,947
02/10/20 41.64 41.89 41.62 41.88 601.54k 0.28 0.67% 41.88 25.15m 2,054
02/07/20 41.63 41.68 41.52 41.60 822.56k -0.18 -0.43% 41.60 34.22m 2,990
02/06/20 41.81 41.81 41.715 41.78 493.32k -0.10 -0.24% 41.78 20.61m 1,707
02/05/20 41.81 41.90 41.6599 41.88 695.41k 0.61 1.48% 41.88 29.09m 2,785
02/04/20 41.24 41.33 41.185 41.27 551.08k 0.49 1.20% 41.27 22.74m 3,318
02/03/20 40.85 41.01 40.75 40.78 831.44k 0.04 0.10% 40.78 33.96m 2,912
01/31/20 41.08 41.12 40.60 40.74 781.19k -0.60 -1.45% 40.74 31.89m 2,948
01/30/20 41.07 41.38 41.00 41.34 701.49k 0.12 0.29% 41.34 28.87m 2,517
01/29/20 41.28 41.38 41.1701 41.22 645.79k 0.06 0.15% 41.22 26.65m 1,657
01/28/20 40.98 41.165 40.905 41.16 528.11k 0.36 0.88% 41.16 21.7m 2,376
01/27/20 40.72 40.94 40.72 40.80 584.19k -0.52 -1.26% 40.80 23.88m 2,720