Historical Data for iShares Inc MSCI Switzerland (EWL)

$ 38.80   0.49 (+1.28%) Volume: 1.65m 8:00 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 38.43 38.86 38.4273 38.80 1.65m 0.49 1.28% 38.80 63.7m 7,268
05/29/20 38.40 38.43 38.06 38.31 1.73m 0.21 0.55% 38.31 66.25m 6,505
05/28/20 38.08 38.50 38.075 38.10 682.27k 0.52 1.38% 38.10 26.15m 5,090
05/27/20 37.78 37.78 37.29 37.58 1.52m -0.21 -0.56% 37.58 57.17m 9,814
05/26/20 38.11 38.11 37.78 37.79 782.25k 0.42 1.12% 37.79 29.72m 4,476
05/22/20 37.23 37.40 37.09 37.37 643.16k -0.20 -0.53% 37.37 23.95m 4,399
05/21/20 37.75 37.93 37.49 37.57 1.29m -0.31 -0.82% 37.57 48.47m 6,296
05/20/20 37.81 38.005 37.74 37.88 561.93k 0.64 1.72% 37.88 21.28m 4,632
05/19/20 37.51 37.61 37.22 37.24 680.55k -0.20 -0.53% 37.24 25.51m 5,340
05/18/20 37.18 37.61 37.18 37.44 672.36k 0.93 2.55% 37.44 25.16m 5,458
05/15/20 36.46 36.675 36.35 36.51 708.66k 0.03 0.08% 36.51 25.86m 5,541
05/14/20 36.01 36.50 35.91 36.48 1.33m -0.28 -0.76% 36.48 48.3m 10,018
05/13/20 37.16 37.24 36.605 36.76 591.61k -0.26 -0.70% 36.76 21.81m 5,656
05/12/20 37.57 37.58 36.99 37.02 776.92k -0.36 -0.96% 37.02 29.01m 6,250
05/11/20 37.00 37.425 36.8858 37.38 390.06k 0.13 0.35% 37.38 14.53m 3,092
05/08/20 37.12 37.27 36.985 37.25 482.98k 0.57 1.55% 37.25 17.95m 4,531
05/07/20 36.68 36.88 36.45 36.68 1.71m 0.34 0.94% 36.68 62.8m 8,770
05/06/20 36.66 36.66 36.34 36.34 2.38m 0.16 0.44% 36.34 86.83m 6,689
05/05/20 36.32 36.48 36.16 36.18 890.43k -0.27 -0.74% 36.18 32.36m 5,320
05/04/20 36.38 36.47 36.10 36.45 703.63k 0.06 0.16% 36.45 25.53m 5,499