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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 42.43 42.54 41.88 41.93 0.9M
2022-12-29 42.49 42.68 42.46 42.56 0.7M
2022-12-28 42.34 42.49 41.95 41.95 0.4M
2022-12-27 42.24 42.34 42.08 42.18 0.3M
2022-12-23 41.87 42.05 41.71 41.96 1.0M
2022-12-22 42.08 42.11 41.60 41.88 0.5M
2022-12-21 41.92 42.43 41.92 42.31 0.6M
2022-12-20 41.68 41.91 41.55 41.63 0.5M
2022-12-19 41.95 41.96 41.66 41.75 0.4M
2022-12-16 41.94 42.11 41.66 41.80 0.5M
2022-12-15 42.81 42.84 42.16 42.29 0.8M
2022-12-14 43.48 43.92 43.35 43.48 0.7M
2022-12-13 43.93 44.04 43.26 43.41 0.8M
2022-12-12 42.72 42.82 42.62 42.82 0.4M
2022-12-09 42.84 43.03 42.75 42.78 0.4M
2022-12-08 42.18 42.64 42.10 42.63 0.9M
2022-12-07 42.44 42.66 42.29 42.42 0.4M
2022-12-06 42.86 42.91 42.49 42.57 0.8M
2022-12-05 43.14 43.29 42.79 42.86 0.8M
2022-12-02 43.19 43.54 43.10 43.40 0.6M
2022-12-01 43.50 43.66 43.23 43.50 1.0M
2022-11-30 42.62 43.06 42.20 42.89 1.0M
2022-11-29 42.31 42.48 42.13 42.27 0.5M
2022-11-28 42.91 43.06 42.52 42.59 0.4M
2022-11-25 42.76 43.02 42.72 43.01 0.4M
2022-11-23 42.45 42.88 42.44 42.84 0.8M
2022-11-22 42.23 42.38 42.15 42.38 0.4M
2022-11-21 42.00 42.18 41.92 42.06 0.6M
2022-11-18 42.17 42.26 42.02 42.10 0.5M
2022-11-17 41.60 41.94 41.55 41.90 1.4M
2022-11-16 42.43 42.48 42.03 42.08 2.4M
2022-11-15 42.75 42.81 42.07 42.35 1.3M
2022-11-14 42.70 42.88 42.48 42.48 0.8M
2022-11-11 42.63 43.42 42.52 43.31 1.4M
2022-11-10 41.52 42.04 41.30 42.03 1.9M
2022-11-09 40.01 40.29 39.86 39.89 1.0M
2022-11-08 39.59 39.99 39.54 39.77 0.8M
2022-11-07 39.35 39.50 39.17 39.35 0.6M
2022-11-04 38.99 39.51 38.86 39.38 0.7M
2022-11-03 37.92 38.26 37.91 38.03 0.8M
2022-11-02 39.15 39.61 38.64 38.68 0.9M
2022-11-01 39.63 39.63 38.87 39.04 0.8M
2022-10-31 39.00 39.16 38.94 39.11 1.1M
2022-10-28 38.82 39.35 38.81 39.35 0.4M
2022-10-27 39.33 39.49 38.95 38.99 0.6M
2022-10-26 39.27 39.87 39.26 39.66 0.5M
2022-10-25 38.84 39.40 38.83 39.37 0.6M
2022-10-24 38.38 38.66 38.16 38.45 0.9M
2022-10-21 37.28 38.19 37.24 38.18 1.3M
2022-10-20 37.74 38.09 37.59 37.68 0.4M
2022-10-19 38.06 38.16 37.58 37.83 0.6M
2022-10-18 38.84 38.87 38.38 38.62 0.8M
2022-10-17 38.10 38.36 38.09 38.13 1.1M
2022-10-14 37.73 37.84 37.00 37.05 1.6M
2022-10-13 36.11 37.47 36.02 37.32 3.4M
2022-10-12 36.95 37.14 36.85 36.91 0.8M
2022-10-11 37.10 37.45 36.81 36.99 1.2M
2022-10-10 37.36 37.39 37.04 37.20 1.0M
2022-10-07 37.90 37.91 37.41 37.54 0.8M
2022-10-06 38.30 38.42 37.96 37.99 0.8M
2022-10-05 38.73 38.97 38.45 38.79 0.8M
2022-10-04 38.78 39.27 38.77 39.26 1.3M
2022-10-03 37.55 37.77 37.41 37.58 1.2M
2022-09-30 37.71 38.07 37.41 37.45 1.4M
2022-09-29 37.51 37.64 37.14 37.61 1.3M
2022-09-28 37.33 38.23 37.27 38.12 1.5M
2022-09-27 37.41 37.55 36.85 36.93 1.3M
2022-09-26 37.09 37.31 36.74 36.97 1.5M
2022-09-23 37.97 38.02 37.38 37.66 1.1M
2022-09-22 38.57 38.61 38.10 38.42 0.9M
2022-09-21 39.38 39.62 38.88 38.89 1.0M
2022-09-20 39.56 39.66 39.25 39.44 0.6M
2022-09-19 39.67 40.12 39.67 40.06 0.5M
2022-09-16 40.24 40.34 39.87 40.10 0.8M
2022-09-15 40.70 41.00 40.54 40.55 1.0M
2022-09-14 40.76 40.96 40.54 40.78 1.6M
2022-09-13 41.54 41.74 40.98 41.01 0.8M
2022-09-12 42.07 42.31 42.04 42.10 0.5M
2022-09-09 41.43 41.70 41.37 41.67 0.5M
2022-09-08 40.04 40.58 39.97 40.58 0.7M
2022-09-07 39.92 40.53 39.91 40.53 0.5M
2022-09-06 40.41 40.46 39.96 40.02 0.7M
2022-09-02 40.36 40.74 39.91 40.01 0.9M
2022-09-01 40.02 40.16 39.59 40.11 1.1M
2022-08-31 40.92 41.05 40.61 40.61 1.1M
2022-08-30 41.33 41.40 40.84 40.87 0.6M
2022-08-29 41.29 41.49 41.21 41.32 0.8M
2022-08-26 42.27 42.35 41.25 41.28 1.1M
2022-08-25 41.92 42.40 41.84 42.40 0.4M
2022-08-24 41.68 41.99 41.65 41.83 0.4M
2022-08-23 41.67 42.01 41.57 41.72 0.9M
2022-08-22 42.43 42.49 42.01 42.11 0.7M
2022-08-19 42.98 43.02 42.69 42.83 0.5M
2022-08-18 43.16 43.17 42.95 43.05 0.4M
2022-08-17 43.04 43.31 42.87 43.10 0.8M
2022-08-16 43.04 43.39 43.03 43.36 0.6M
2022-08-15 43.82 43.91 43.72 43.89 0.4M
2022-08-12 43.75 44.01 43.64 44.00 1.0M
2022-08-11 43.97 44.13 43.73 43.79 0.7M
2022-08-10 43.72 43.85 43.62 43.73 0.5M
2022-08-09 43.19 43.23 42.90 42.92 0.5M
2022-08-08 43.27 43.52 42.99 43.08 0.7M
2022-08-05 42.80 42.96 42.59 42.87 0.5M
2022-08-04 43.10 43.44 43.10 43.38 0.6M
2022-08-03 42.92 43.10 42.74 43.03 0.9M
2022-08-02 43.07 43.23 42.78 42.78 1.1M
2022-08-01 43.50 43.51 43.26 43.47 1.5M
2022-07-29 43.19 43.51 43.08 43.49 1.3M
2022-07-28 42.71 43.20 42.59 43.09 0.9M
2022-07-27 42.46 42.77 42.17 42.75 1.3M
2022-07-26 42.46 42.55 42.27 42.27 0.6M
2022-07-25 42.49 42.57 42.38 42.50 0.5M
2022-07-22 42.50 42.76 42.14 42.30 0.7M
2022-07-21 41.85 42.46 41.77 42.42 0.8M
2022-07-20 42.07 42.10 41.65 41.78 0.9M
2022-07-19 42.10 42.29 42.04 42.24 1.0M
2022-07-18 41.67 41.72 41.02 41.10 1.0M
2022-07-15 40.81 41.28 40.71 41.27 1.1M
2022-07-14 40.27 40.60 40.04 40.57 1.8M
2022-07-13 40.65 41.15 40.60 41.04 0.9M
2022-07-12 41.09 41.49 41.09 41.21 1.2M
2022-07-11 41.12 41.45 41.03 41.20 0.9M
2022-07-08 41.23 41.60 41.12 41.40 0.9M
2022-07-07 41.29 41.47 41.26 41.42 0.9M
2022-07-06 41.07 41.32 40.95 41.22 1.0M
2022-07-05 40.67 41.08 40.55 41.07 1.0M
2022-07-01 41.02 41.61 40.95 41.58 1.0M
2022-06-30 41.00 41.58 40.88 41.53 1.4M
2022-06-29 41.42 41.70 41.32 41.46 0.9M
2022-06-28 41.70 41.81 41.09 41.10 1.1M
2022-06-27 41.64 41.99 41.52 41.81 1.7M
2022-06-24 41.28 41.85 41.26 41.84 1.4M
2022-06-23 40.06 40.23 39.84 40.21 1.0M
2022-06-22 39.76 40.44 39.76 40.17 1.3M
2022-06-21 40.00 40.12 39.81 39.82 1.1M
2022-06-17 39.81 39.96 39.29 39.50 1.1M
2022-06-16 39.59 39.84 39.47 39.56 2.3M
2022-06-15 39.72 40.13 39.20 39.86 2.0M
2022-06-14 39.90 39.96 39.04 39.30 1.6M
2022-06-13 40.20 40.43 39.91 39.95 2.3M
2022-06-10 41.18 41.33 40.91 41.13 1.4M
2022-06-09 42.87 43.02 42.02 42.02 1.4M
2022-06-08 43.95 44.18 43.73 43.75 0.7M
2022-06-07 44.21 44.66 44.17 44.56 1.1M
2022-06-06 45.43 45.50 44.66 44.76 1.0M
2022-06-03 45.17 45.22 44.86 44.95 0.8M
2022-06-02 45.11 45.60 44.89 45.60 1.1M
2022-06-01 45.45 45.45 44.53 44.60 1.2M
2022-05-31 45.53 45.84 45.39 45.55 1.0M
2022-05-27 45.52 45.80 45.48 45.77 1.0M
2022-05-26 44.95 45.21 44.88 45.16 1.4M
2022-05-25 44.65 44.84 44.41 44.61 1.4M
2022-05-24 44.81 45.08 44.72 44.96 1.6M
2022-05-23 44.21 44.64 44.18 44.52 0.9M
2022-05-20 43.76 43.78 43.20 43.67 1.3M
2022-05-19 43.25 44.06 43.25 43.81 1.5M
2022-05-18 43.91 44.09 43.63 43.69 1.2M
2022-05-17 44.54 44.54 44.23 44.45 1.1M
2022-05-16 43.69 44.11 43.61 43.92 1.3M
2022-05-13 43.43 43.96 43.39 43.82 1.4M
2022-05-12 42.91 43.50 42.73 42.99 2.8M
2022-05-11 43.45 43.99 43.11 43.16 2.4M
2022-05-10 44.01 44.09 43.44 43.62 2.2M
2022-05-09 43.74 43.75 43.00 43.12 2.6M
2022-05-06 44.68 44.96 44.38 44.58 1.9M
2022-05-05 45.81 45.89 44.98 45.27 2.0M
2022-05-04 45.76 46.54 45.23 46.52 2.3M
2022-05-03 46.15 46.23 45.88 45.99 1.4M
2022-05-02 46.20 46.35 45.65 46.11 2.0M
2022-04-29 47.10 47.35 46.33 46.40 1.8M
2022-04-28 46.67 47.10 46.43 47.00 1.7M
2022-04-27 46.43 46.86 46.27 46.62 1.7M
2022-04-26 47.38 47.42 46.18 46.18 1.7M
2022-04-25 47.61 47.86 47.18 47.70 1.7M
2022-04-22 48.27 48.28 47.67 47.68 1.5M
2022-04-21 48.78 48.89 47.83 47.97 1.8M
2022-04-20 48.59 48.85 48.53 48.62 1.7M
2022-04-19 48.51 48.65 48.42 48.60 1.5M
2022-04-18 49.26 49.39 48.97 49.09 1.1M
2022-04-14 49.64 49.70 49.21 49.25 1.1M
2022-04-13 49.32 49.55 49.27 49.49 1.1M
2022-04-12 49.78 49.87 49.23 49.31 1.5M
2022-04-11 49.95 50.25 49.86 49.92 1.2M
2022-04-08 49.42 50.02 49.37 49.84 1.0M
2022-04-07 49.42 49.76 49.23 49.67 1.2M
2022-04-06 48.96 49.39 48.83 49.17 1.5M
2022-04-05 49.74 49.93 49.53 49.71 1.1M
2022-04-04 49.51 49.87 49.51 49.79 2.4M
2022-04-01 49.26 49.51 49.11 49.51 0.8M
2022-03-31 49.52 49.71 49.06 49.10 1.1M
2022-03-30 49.58 49.77 49.50 49.66 0.8M
2022-03-29 49.67 49.79 49.28 49.76 0.9M
2022-03-28 48.71 48.86 48.53 48.80 0.7M
2022-03-25 48.78 48.82 48.45 48.81 0.7M
2022-03-24 48.59 48.80 48.50 48.77 0.9M
2022-03-23 48.42 48.60 48.31 48.38 1.1M
2022-03-22 48.77 49.07 48.74 48.98 1.2M
2022-03-21 48.85 48.95 48.50 48.58 1.2M
2022-03-18 48.05 49.01 48.04 48.97 1.1M
2022-03-17 47.43 48.22 47.42 48.20 2.4M
2022-03-16 47.03 47.44 46.43 47.31 2.1M
2022-03-15 46.15 46.37 45.83 46.35 1.2M
2022-03-14 46.03 46.45 45.80 45.84 1.3M
2022-03-11 46.10 46.12 45.16 45.16 3.7M
2022-03-10 45.72 46.09 45.41 45.74 1.8M
2022-03-09 45.68 46.67 45.45 46.42 2.9M
2022-03-08 44.49 45.26 43.86 44.43 4.6M
2022-03-07 45.18 45.25 44.01 44.22 3.4M
2022-03-04 45.83 45.98 45.47 45.93 3.2M
2022-03-03 47.69 47.70 46.88 47.06 4.0M
2022-03-02 47.49 47.90 47.40 47.73 1.3M
2022-03-01 48.10 48.22 47.28 47.42 2.7M
2022-02-28 48.08 48.45 47.75 47.94 2.9M
2022-02-25 47.62 48.37 47.57 48.29 3.0M
2022-02-24 46.37 47.33 46.08 47.25 4.1M
2022-02-23 48.70 48.71 47.75 47.82 3.2M
2022-02-22 47.87 48.17 47.64 47.89 2.6M
2022-02-18 48.49 48.59 48.16 48.30 2.2M
2022-02-17 48.76 48.77 48.35 48.35 2.4M
2022-02-16 48.81 49.19 48.77 49.17 1.4M
2022-02-15 48.77 48.94 48.67 48.93 1.5M
2022-02-14 48.26 48.29 47.95 48.21 2.6M
2022-02-11 49.09 49.25 48.46 48.65 5.7M
2022-02-10 48.94 49.53 48.88 48.99 1.7M
2022-02-09 49.77 49.83 49.58 49.72 1.6M
2022-02-08 48.67 48.88 48.54 48.85 1.6M
2022-02-07 48.88 49.11 48.79 48.87 2.4M
2022-02-04 48.81 49.04 48.57 48.87 3.2M
2022-02-03 49.36 49.47 48.96 48.98 2.0M
2022-02-02 49.95 50.10 49.86 50.03 2.2M
2022-02-01 49.89 50.02 49.54 50.02 2.2M
2022-01-31 48.66 49.34 48.66 49.33 2.2M
2022-01-28 48.02 48.72 47.80 48.68 2.6M
2022-01-27 48.41 48.66 48.12 48.29 3.3M
2022-01-26 49.07 49.13 48.13 48.33 4.6M
2022-01-25 48.46 48.71 48.05 48.44 3.2M
2022-01-24 48.71 48.96 47.71 48.89 5.3M
2022-01-21 50.38 50.41 49.84 49.84 3.0M
2022-01-20 50.82 51.05 50.35 50.36 1.8M
2022-01-19 50.79 50.95 50.64 50.73 1.9M
2022-01-18 50.89 50.90 50.61 50.74 3.5M
2022-01-14 51.16 51.35 50.86 51.08 2.1M
2022-01-13 51.71 51.76 51.25 51.33 2.5M
2022-01-12 51.45 51.73 51.41 51.67 2.1M
2022-01-11 50.98 51.42 50.89 51.41 1.9M
2022-01-10 50.85 50.91 50.49 50.78 2.7M
2022-01-07 51.81 52.10 51.69 52.02 1.7M
2022-01-06 52.08 52.17 51.73 51.79 1.9M
2022-01-05 52.71 52.73 52.15 52.18 1.6M
2022-01-04 52.81 52.92 52.62 52.78 1.3M
2022-01-03 52.92 52.92 52.58 52.90 1.7M