iShares MSCI Switzerland ETF

EWL
🏛️ usa →
54.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 54.07 54.07 54.07 54.07 4.3K
09:35 54.13 54.13 54.13 54.13 0.3K
09:36 54.12 54.12 54.12 54.12 2.6K
09:37 54.14 54.14 54.14 54.14 3.8K
09:41 54.06 54.06 54.06 54.06 1.5K
09:43 54.09 54.09 54.09 54.09 1.8K
09:45 54.12 54.12 54.11 54.11 3.5K
09:46 54.12 54.12 54.12 54.12 0.7K
09:47 54.11 54.11 54.11 54.11 0.5K
09:49 54.12 54.12 54.12 54.12 1.1K
09:51 54.14 54.14 54.14 54.14 0.2K
09:52 54.13 54.13 54.13 54.13 0.5K
09:53 54.10 54.10 54.09 54.09 11.3K
09:54 54.10 54.10 54.09 54.09 41.0K
09:55 54.10 54.10 54.10 54.10 1.4K
10:01 54.06 54.06 54.06 54.06 0.1K
10:02 54.07 54.09 54.07 54.09 2.5K
10:03 54.04 54.05 54.04 54.05 0.9K
10:06 54.10 54.10 54.10 54.10 0.2K
10:07 54.12 54.12 54.12 54.12 1.8K
10:08 54.11 54.11 54.11 54.11 0.6K
10:09 54.11 54.11 54.11 54.11 1.0K
10:11 54.09 54.09 54.09 54.09 3.1K
10:13 54.05 54.05 54.04 54.04 0.8K
10:14 54.04 54.04 54.04 54.04 0.6K
10:15 54.03 54.03 54.03 54.03 0.8K
10:16 54.00 54.00 54.00 54.00 0.2K
10:17 54.00 54.00 54.00 54.00 0.5K
10:19 53.98 54.00 53.98 54.00 1.3K
10:22 54.00 54.00 54.00 54.00 0.7K
10:23 54.01 54.01 54.01 54.01 0.6K
10:24 54.01 54.01 54.01 54.01 0.7K
10:25 54.02 54.02 54.02 54.02 1.1K
10:27 54.02 54.02 54.01 54.01 2.4K
10:30 53.98 53.98 53.98 53.98 2.4K
10:33 53.99 53.99 53.99 53.99 0.6K
10:35 53.99 53.99 53.99 53.99 0.8K
10:36 53.95 53.95 53.95 53.95 1.2K
10:37 53.97 53.97 53.97 53.97 2.7K
10:45 53.95 53.95 53.95 53.95 0.8K
10:47 53.95 53.95 53.95 53.95 1.4K
10:49 53.98 53.99 53.98 53.99 4.3K
10:50 53.93 53.93 53.93 53.93 0.5K
10:51 53.94 53.94 53.94 53.94 0.7K
10:52 53.94 53.96 53.94 53.96 0.7K
10:53 53.96 53.96 53.96 53.96 0.1K
10:54 53.96 53.96 53.96 53.96 0.3K
10:55 53.94 53.94 53.94 53.94 2.5K
10:56 53.94 53.94 53.94 53.94 1.4K
10:59 53.95 53.95 53.95 53.95 0.5K
11:02 53.91 53.91 53.91 53.91 0.9K
11:03 53.89 53.89 53.88 53.88 2.3K
11:04 53.87 53.88 53.86 53.86 5.1K
11:05 53.87 53.88 53.87 53.87 6.1K
11:06 53.86 53.86 53.86 53.86 5.3K
11:07 53.85 53.85 53.84 53.84 4.5K
11:08 53.82 53.84 53.82 53.83 6.4K
11:09 53.83 53.83 53.83 53.83 5.1K
11:10 53.83 53.83 53.81 53.81 6.2K
11:11 53.81 53.81 53.81 53.81 5.0K
11:12 53.81 53.82 53.81 53.81 7.4K
11:13 53.82 53.83 53.82 53.83 5.5K
11:14 53.83 53.84 53.83 53.84 7.0K
11:15 53.84 53.84 53.82 53.82 7.0K
11:16 53.83 53.83 53.81 53.81 8.2K
11:17 53.81 53.83 53.81 53.83 10.0K
11:18 53.82 53.82 53.80 53.81 7.3K
11:19 53.79 53.80 53.79 53.79 6.0K
11:20 53.79 53.80 53.78 53.80 9.9K
11:21 53.79 53.79 53.78 53.78 7.8K
11:22 53.77 53.77 53.76 53.76 7.7K
11:23 53.75 53.76 53.75 53.75 9.0K
11:24 53.76 53.77 53.76 53.76 11.9K
11:25 53.76 53.76 53.75 53.75 10.7K
11:26 53.75 53.76 53.75 53.76 12.4K
11:27 53.76 53.76 53.76 53.76 8.5K
11:28 53.77 53.77 53.75 53.75 11.3K
11:29 53.75 53.76 53.74 53.74 11.3K
11:30 53.74 53.75 53.74 53.75 11.9K
11:31 53.74 53.74 53.71 53.72 7.5K
11:32 53.73 53.73 53.72 53.72 11.4K
11:33 53.72 53.73 53.72 53.72 3.1K
11:34 53.73 53.76 53.73 53.76 1.8K
11:35 53.77 53.79 53.77 53.79 1.1K
11:36 53.79 53.79 53.78 53.78 0.5K
11:39 53.80 53.80 53.80 53.80 0.2K
11:40 53.79 53.79 53.79 53.79 0.2K
11:41 53.80 53.80 53.80 53.80 1.1K
11:48 53.83 53.83 53.83 53.83 0.5K
11:49 53.82 53.82 53.82 53.82 0.2K
11:50 53.82 53.82 53.81 53.81 1.6K
11:57 53.85 53.85 53.85 53.85 1.4K
11:59 53.83 53.83 53.83 53.83 3.0K
12:00 53.83 53.83 53.83 53.83 2.5K
12:03 53.83 53.83 53.83 53.83 0.2K
12:05 53.82 53.82 53.82 53.82 0.6K
12:06 53.84 53.84 53.84 53.84 0.5K
12:07 53.84 53.84 53.84 53.84 0.4K
12:12 53.85 53.85 53.85 53.85 0.1K
12:16 53.85 53.85 53.83 53.83 2.6K
12:23 53.82 53.82 53.82 53.82 0.6K
12:27 53.83 53.83 53.83 53.83 0.3K
12:28 53.84 53.84 53.84 53.84 0.3K
12:31 53.84 53.84 53.84 53.84 0.2K
12:32 53.85 53.85 53.85 53.85 0.2K
12:35 53.85 53.85 53.85 53.85 22.4K
12:38 53.85 53.85 53.85 53.85 0.3K
12:40 53.84 53.84 53.84 53.84 1.6K
12:46 53.86 53.86 53.86 53.86 1.4K
12:54 53.83 53.83 53.83 53.83 0.6K
12:57 53.84 53.84 53.84 53.84 0.8K
13:04 53.83 53.83 53.82 53.82 0.9K
13:05 53.83 53.84 53.83 53.84 2.3K
13:06 53.83 53.84 53.83 53.84 2.2K
13:07 53.84 53.84 53.84 53.84 0.3K
13:09 53.86 53.86 53.86 53.86 85.1K
13:10 53.87 53.87 53.87 53.87 0.4K
13:11 53.86 53.86 53.86 53.86 0.7K
13:14 53.90 53.90 53.90 53.90 2.1K
13:15 53.89 53.89 53.87 53.87 1.0K
13:16 53.86 53.86 53.86 53.86 1.3K
13:17 53.89 53.89 53.89 53.89 0.3K
13:19 53.86 53.87 53.86 53.87 3.0K
13:22 53.79 53.79 53.79 53.79 0.3K
13:23 53.78 53.79 53.78 53.79 0.5K
13:24 53.78 53.78 53.78 53.78 3.7K
13:27 53.79 53.79 53.79 53.79 0.6K
13:30 53.79 53.79 53.79 53.79 0.5K
13:31 53.78 53.78 53.78 53.78 0.4K
13:33 53.78 53.78 53.78 53.78 0.3K
13:34 53.78 53.78 53.78 53.78 0.4K
13:35 53.78 53.78 53.78 53.78 0.6K
13:37 53.78 53.78 53.78 53.78 0.4K
13:38 53.79 53.80 53.79 53.80 0.3K
13:40 53.80 53.80 53.80 53.80 0.2K
13:42 53.81 53.81 53.81 53.81 1.1K
13:45 53.80 53.80 53.80 53.80 0.3K
13:50 53.79 53.79 53.79 53.79 0.7K
13:53 53.80 53.80 53.80 53.80 0.8K
13:56 53.79 53.79 53.79 53.79 2.6K
14:00 53.76 53.76 53.76 53.76 0.4K
14:01 53.75 53.75 53.75 53.75 0.4K
14:02 53.74 53.74 53.74 53.73 0.8K
14:03 53.72 53.73 53.72 53.73 6.0K
14:04 53.73 53.73 53.73 53.73 3.7K
14:05 53.71 53.71 53.71 53.71 1.0K
14:08 53.71 53.71 53.71 53.71 0.5K
14:10 53.70 53.70 53.70 53.70 0.2K
14:11 53.70 53.70 53.70 53.70 0.6K
14:12 53.71 53.71 53.71 53.71 0.3K
14:14 53.71 53.71 53.71 53.71 0.4K
14:15 53.71 53.71 53.71 53.71 0.4K
14:16 53.74 53.74 53.74 53.74 0.9K
14:27 53.77 53.77 53.77 53.77 7.7K
14:29 53.77 53.77 53.77 53.77 0.4K
14:30 53.77 53.77 53.77 53.77 0.1K
14:32 53.77 53.78 53.77 53.78 1.6K
14:37 53.78 53.78 53.78 53.78 0.4K
14:39 53.80 53.80 53.80 53.80 0.8K
14:44 53.84 53.84 53.84 53.84 0.2K
14:45 53.84 53.84 53.84 53.84 0.5K
14:47 53.81 53.81 53.81 53.81 0.3K
14:48 53.81 53.82 53.81 53.82 2.7K
14:57 53.83 53.83 53.83 53.83 0.3K
14:59 53.84 53.84 53.84 53.84 0.3K
15:00 53.82 53.82 53.82 53.82 0.4K
15:01 53.84 53.84 53.83 53.83 1.6K
15:05 53.85 53.86 53.85 53.86 4.4K
15:09 53.84 53.84 53.84 53.84 0.1K
15:10 53.83 53.83 53.83 53.83 0.3K
15:11 53.84 53.85 53.84 53.85 0.4K
15:13 53.85 53.85 53.85 53.85 0.2K
15:16 53.85 53.85 53.85 53.85 0.2K
15:18 53.84 53.85 53.84 53.85 1.1K
15:20 53.84 53.84 53.84 53.84 0.3K
15:25 53.83 53.83 53.83 53.83 1.0K
15:26 53.83 53.84 53.83 53.84 3.9K
15:27 53.84 53.84 53.84 53.84 0.6K
15:30 53.84 53.84 53.84 53.84 1.2K
15:32 53.83 53.83 53.83 53.83 0.2K
15:33 53.82 53.82 53.82 53.82 0.1K
15:35 53.82 53.82 53.82 53.82 1.3K
15:36 53.81 53.81 53.81 53.81 0.4K
15:39 53.82 53.82 53.82 53.82 0.4K
15:40 53.82 53.84 53.82 53.84 1.8K
15:46 53.84 53.84 53.84 53.84 2.2K
15:47 53.84 53.86 53.84 53.86 2.6K
15:50 53.85 53.86 53.85 53.86 1.6K
15:51 53.87 53.87 53.87 53.87 1.6K
15:53 53.87 53.87 53.87 53.87 1.1K
15:54 53.88 53.89 53.88 53.89 1.8K
15:55 53.88 53.88 53.88 53.88 8.3K
15:58 53.88 53.88 53.88 53.88 0.7K
15:59 53.87 53.87 53.86 53.86 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available