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
2023-12-29 48.19 48.45 48.13 48.27 0.6M
2023-12-28 48.24 48.44 47.84 47.86 0.5M
2023-12-27 47.65 48.14 47.59 48.07 0.5M
2023-12-26 47.54 47.74 47.45 47.70 0.5M
2023-12-22 47.53 47.61 47.33 47.45 0.3M
2023-12-21 47.25 47.39 47.11 47.39 0.3M
2023-12-20 47.07 47.21 46.70 46.71 0.5M
2023-12-19 47.00 47.31 47.00 47.31 0.3M
2023-12-18 47.01 47.07 46.80 46.97 0.4M
2023-12-15 46.94 47.24 46.80 46.81 0.6M
2023-12-14 47.07 47.42 46.97 47.18 0.6M
2023-12-13 46.66 47.05 46.36 47.00 0.6M
2023-12-12 46.30 46.44 46.15 46.44 0.3M
2023-12-11 45.85 46.12 45.85 46.11 0.9M
2023-12-08 45.71 45.98 45.71 45.95 0.3M
2023-12-07 45.62 45.76 45.49 45.63 0.3M
2023-12-06 45.97 46.01 45.73 45.75 0.2M
2023-12-05 45.66 45.80 45.59 45.64 0.3M
2023-12-04 45.60 45.82 45.57 45.81 0.4M
2023-12-01 45.28 45.87 45.28 45.83 0.6M
2023-11-30 45.29 45.68 45.12 45.42 0.6M
2023-11-29 45.08 45.35 45.02 45.24 0.4M
2023-11-28 44.66 44.91 44.64 44.82 0.2M
2023-11-27 45.08 45.11 44.88 44.93 0.3M
2023-11-24 45.00 45.17 45.00 45.16 0.2M
2023-11-22 44.86 44.89 44.68 44.85 0.5M
2023-11-21 44.70 44.80 44.69 44.75 0.6M
2023-11-20 44.43 44.57 44.40 44.50 0.8M
2023-11-17 44.45 44.54 44.36 44.52 0.5M
2023-11-16 44.00 44.27 44.00 44.11 0.8M
2023-11-15 44.33 44.44 44.21 44.25 0.7M
2023-11-14 43.82 44.27 43.80 44.24 0.7M
2023-11-13 42.81 43.13 42.75 43.08 0.5M
2023-11-10 43.03 43.10 42.69 43.07 0.4M
2023-11-09 43.47 43.47 43.02 43.05 0.3M
2023-11-08 43.13 43.32 43.02 43.10 0.5M
2023-11-07 43.10 43.12 42.93 43.01 0.3M
2023-11-06 43.07 43.20 43.00 43.11 0.4M
2023-11-03 43.28 43.37 43.12 43.19 0.5M
2023-11-02 42.90 43.05 42.79 43.04 1.1M
2023-11-01 42.16 42.45 42.12 42.44 0.7M
2023-10-31 41.85 41.96 41.66 41.92 0.6M
2023-10-30 42.03 42.16 41.93 42.14 0.7M
2023-10-27 42.05 42.05 41.55 41.61 1.4M
2023-10-26 42.24 42.30 41.90 42.00 0.6M
2023-10-25 42.28 42.51 41.98 42.24 0.8M
2023-10-24 42.24 42.51 42.22 42.47 0.7M
2023-10-23 42.16 42.44 42.00 42.17 0.7M
2023-10-20 42.52 42.68 42.33 42.34 1.1M
2023-10-19 42.73 42.90 42.48 42.62 0.7M
2023-10-18 43.49 43.66 43.11 43.15 0.5M
2023-10-17 43.59 44.00 43.56 43.84 0.5M
2023-10-16 43.85 44.16 43.83 44.14 0.3M
2023-10-13 44.03 44.14 43.86 44.05 1.2M
2023-10-12 44.52 44.54 43.92 43.99 0.8M
2023-10-11 44.65 44.70 44.42 44.63 0.4M
2023-10-10 44.00 44.34 43.97 44.19 0.4M
2023-10-09 43.47 43.71 43.37 43.66 0.4M
2023-10-06 43.00 43.58 42.67 43.53 1.2M
2023-10-05 43.10 43.28 43.00 43.18 0.5M
2023-10-04 43.11 43.14 42.61 42.97 0.9M
2023-10-03 42.76 42.90 42.52 42.62 0.6M
2023-10-02 43.36 43.39 42.98 43.13 0.6M
2023-09-29 44.09 44.10 43.52 43.57 0.5M
2023-09-28 43.28 43.57 43.21 43.48 0.4M
2023-09-27 43.53 43.59 42.88 43.10 1.4M
2023-09-26 43.79 43.87 43.62 43.64 1.5M
2023-09-25 44.04 44.22 43.95 44.17 0.5M
2023-09-22 44.47 44.64 44.30 44.33 0.4M
2023-09-21 44.97 45.05 44.69 44.69 0.3M
2023-09-20 45.54 45.71 45.29 45.30 0.3M
2023-09-19 45.10 45.19 44.95 45.16 0.6M
2023-09-18 45.27 45.30 45.11 45.18 1.4M
2023-09-15 45.73 45.87 45.58 45.59 0.4M
2023-09-14 45.14 45.45 45.14 45.41 0.7M
2023-09-13 45.08 45.17 44.97 45.03 0.3M
2023-09-12 45.26 45.34 45.15 45.18 0.3M
2023-09-11 45.22 45.35 45.07 45.31 0.5M
2023-09-08 45.20 45.21 44.97 45.02 0.8M
2023-09-07 45.11 45.31 45.07 45.22 0.2M
2023-09-06 45.07 45.13 44.93 45.07 0.8M
2023-09-05 45.47 45.50 45.15 45.18 0.5M
2023-09-01 46.38 46.38 45.83 45.93 0.5M
2023-08-31 46.41 46.46 46.09 46.13 0.3M
2023-08-30 46.53 46.65 46.31 46.37 0.5M
2023-08-29 45.78 46.54 45.78 46.52 0.6M
2023-08-28 45.80 45.91 45.74 45.86 0.4M
2023-08-25 45.53 45.64 45.20 45.57 0.4M
2023-08-24 45.65 45.82 45.33 45.35 0.3M
2023-08-23 45.66 45.84 45.65 45.81 0.3M
2023-08-22 45.51 45.51 45.19 45.23 0.4M
2023-08-21 45.35 45.45 45.15 45.40 0.7M
2023-08-18 44.88 45.16 44.84 45.08 0.5M
2023-08-17 45.65 45.67 45.24 45.27 0.6M
2023-08-16 45.77 45.91 45.59 45.59 0.6M
2023-08-15 46.11 46.12 45.78 45.83 0.3M
2023-08-14 46.14 46.53 46.08 46.42 1.0M
2023-08-11 46.31 46.54 46.24 46.50 0.3M
2023-08-10 46.84 47.11 46.59 46.59 0.6M
2023-08-09 46.47 46.59 46.37 46.40 0.3M
2023-08-08 46.37 46.52 46.29 46.49 0.6M
2023-08-07 46.62 46.80 46.46 46.78 0.4M
2023-08-04 46.49 46.84 46.45 46.52 0.5M
2023-08-03 46.38 46.65 46.34 46.52 0.5M
2023-08-02 46.79 47.00 46.73 46.81 0.7M
2023-08-01 47.15 47.42 46.97 47.22 0.5M
2023-07-31 47.77 47.95 47.59 47.71 0.5M
2023-07-28 47.89 48.00 47.70 47.82 1.1M
2023-07-27 48.35 48.37 47.77 47.78 1.3M
2023-07-26 47.31 47.80 47.26 47.69 0.5M
2023-07-25 47.26 47.71 47.23 47.56 0.6M
2023-07-24 47.33 47.43 47.15 47.19 0.5M
2023-07-21 47.37 47.48 47.30 47.42 0.5M
2023-07-20 47.48 47.59 47.30 47.38 0.7M
2023-07-19 47.69 47.79 47.46 47.58 1.2M
2023-07-18 47.25 47.64 47.20 47.53 1.2M
2023-07-17 46.96 47.06 46.86 47.02 0.8M
2023-07-14 47.41 47.43 47.27 47.33 1.5M
2023-07-13 47.12 47.30 47.11 47.22 0.4M
2023-07-12 46.44 46.70 46.28 46.61 0.9M
2023-07-11 45.58 45.79 45.55 45.79 0.8M
2023-07-10 45.03 45.28 45.03 45.17 0.5M
2023-07-07 44.96 45.15 44.81 44.91 1.0M
2023-07-06 44.97 45.00 44.72 44.99 0.7M
2023-07-05 45.63 45.66 45.49 45.56 0.6M
2023-07-03 45.96 45.96 45.79 45.92 0.5M
2023-06-30 46.06 46.24 46.06 46.21 0.5M
2023-06-29 45.42 45.57 45.39 45.57 0.6M
2023-06-28 45.58 45.72 45.53 45.68 0.5M
2023-06-27 45.53 46.17 45.38 45.95 1.3M
2023-06-26 45.68 45.68 45.50 45.55 0.4M
2023-06-23 45.63 45.84 45.57 45.64 0.3M
2023-06-22 45.46 45.71 45.46 45.68 0.5M
2023-06-21 45.54 45.80 45.43 45.62 0.8M
2023-06-20 45.95 45.97 45.63 45.70 1.2M
2023-06-16 46.88 46.88 46.47 46.47 0.8M
2023-06-15 46.04 46.53 45.98 46.50 2.2M
2023-06-14 46.00 46.12 45.70 45.90 1.7M
2023-06-13 45.81 45.93 45.74 45.85 1.6M
2023-06-12 45.73 45.78 45.48 45.72 0.9M
2023-06-09 45.74 45.74 45.59 45.67 1.8M
2023-06-08 45.86 46.04 45.81 46.01 0.7M
2023-06-07 46.05 46.12 45.43 45.50 1.1M
2023-06-06 47.15 47.22 47.10 47.18 0.3M
2023-06-05 47.06 47.17 46.95 46.96 0.4M
2023-06-02 47.15 47.30 47.11 47.19 0.6M
2023-06-01 46.38 46.73 46.34 46.68 0.6M
2023-05-31 46.42 46.54 45.92 46.27 0.6M
2023-05-30 47.15 47.16 46.66 46.77 0.5M
2023-05-26 47.20 47.42 47.20 47.34 0.4M
2023-05-25 46.87 46.93 46.69 46.88 0.7M
2023-05-24 47.17 47.17 46.92 47.00 0.5M
2023-05-23 47.89 47.89 47.48 47.52 0.5M
2023-05-22 48.16 48.30 48.10 48.17 0.4M
2023-05-19 48.07 48.37 48.04 48.25 0.8M
2023-05-18 47.77 47.88 47.58 47.87 0.8M
2023-05-17 47.80 47.92 47.58 47.92 0.9M
2023-05-16 48.26 48.30 48.07 48.10 0.2M
2023-05-15 48.45 48.62 48.40 48.57 0.9M
2023-05-12 48.41 48.48 48.15 48.35 0.4M
2023-05-11 48.18 48.45 48.02 48.42 0.5M
2023-05-10 48.44 48.51 48.10 48.37 0.5M
2023-05-09 48.34 48.75 48.34 48.69 0.5M
2023-05-08 48.85 48.91 48.79 48.83 0.4M
2023-05-05 48.36 48.78 48.25 48.71 0.5M
2023-05-04 48.34 48.63 48.25 48.46 1.1M
2023-05-03 48.52 48.94 48.45 48.54 0.9M
2023-05-02 47.76 48.10 47.74 48.04 1.1M
2023-05-01 48.17 48.36 48.09 48.09 2.4M
2023-04-28 47.89 48.18 47.85 48.09 1.8M
2023-04-27 47.56 47.84 47.41 47.80 1.2M
2023-04-26 48.16 48.16 47.65 47.71 3.0M
2023-04-25 48.52 48.56 48.05 48.07 1.7M
2023-04-24 48.40 48.48 48.31 48.47 1.5M
2023-04-21 47.88 48.11 47.72 48.10 1.9M
2023-04-20 47.43 47.67 47.43 47.61 1.3M
2023-04-19 47.17 47.36 47.17 47.33 0.9M
2023-04-18 47.32 47.34 47.17 47.34 0.9M
2023-04-17 47.08 47.12 46.90 47.12 1.3M
2023-04-14 47.39 47.55 47.12 47.23 1.5M
2023-04-13 47.17 47.34 47.07 47.32 1.5M
2023-04-12 46.75 46.91 46.65 46.73 1.3M
2023-04-11 46.18 46.46 46.14 46.38 0.7M
2023-04-10 46.01 46.15 45.81 46.15 0.4M
2023-04-06 46.03 46.30 46.01 46.19 0.7M
2023-04-05 45.63 45.86 45.59 45.68 0.7M
2023-04-04 45.33 45.57 45.30 45.51 0.5M
2023-04-03 45.12 45.47 45.08 45.47 0.4M
2023-03-31 45.20 45.44 45.17 45.32 0.5M
2023-03-30 45.00 45.09 44.85 44.91 0.7M
2023-03-29 44.40 44.55 44.29 44.53 0.4M
2023-03-28 43.90 43.92 43.75 43.88 0.3M
2023-03-27 43.86 44.07 43.81 44.03 0.6M
2023-03-24 43.27 43.49 43.04 43.47 0.6M
2023-03-23 43.67 43.86 43.16 43.35 0.7M
2023-03-22 43.67 44.00 43.33 43.35 0.9M
2023-03-21 43.55 43.72 43.41 43.67 1.3M
2023-03-20 42.87 43.09 42.81 42.86 0.6M
2023-03-17 42.66 42.79 42.46 42.59 1.0M
2023-03-16 42.41 43.16 42.38 43.12 1.5M
2023-03-15 42.14 42.58 42.02 42.30 2.0M
2023-03-14 43.57 43.63 43.27 43.60 1.0M
2023-03-13 42.85 43.43 42.85 43.07 2.2M
2023-03-10 43.39 43.39 42.85 42.85 1.0M
2023-03-09 43.19 43.36 42.88 42.93 2.2M
2023-03-08 43.05 43.24 42.90 43.11 0.4M
2023-03-07 43.75 43.77 43.06 43.11 0.5M
2023-03-06 43.94 44.12 43.91 43.98 0.4M
2023-03-03 43.86 44.17 43.70 44.15 0.5M
2023-03-02 43.35 43.78 43.32 43.75 0.7M
2023-03-01 43.62 43.64 43.25 43.38 0.5M
2023-02-28 43.80 43.82 43.36 43.37 0.6M
2023-02-27 44.12 44.20 43.93 44.09 0.4M
2023-02-24 43.78 43.88 43.54 43.73 0.6M
2023-02-23 44.44 44.54 44.11 44.47 1.2M
2023-02-22 44.74 44.79 44.42 44.52 0.4M
2023-02-21 44.59 44.72 44.45 44.53 0.4M
2023-02-17 44.36 44.92 44.32 44.91 1.0M
2023-02-16 44.39 44.73 44.33 44.43 0.9M
2023-02-15 44.69 45.04 44.68 45.02 0.4M
2023-02-14 44.80 45.20 44.64 44.99 1.4M
2023-02-13 44.50 44.90 44.46 44.90 0.6M
2023-02-10 44.21 44.34 44.09 44.33 0.5M
2023-02-09 45.20 45.20 44.39 44.50 0.7M
2023-02-08 45.18 45.26 44.90 45.05 0.6M
2023-02-07 44.60 45.18 44.49 45.17 0.9M
2023-02-06 44.75 44.83 44.61 44.81 0.5M
2023-02-03 44.88 45.31 44.84 45.06 0.8M
2023-02-02 45.40 45.45 45.03 45.26 0.7M
2023-02-01 45.01 45.63 44.69 45.47 0.8M
2023-01-31 44.74 45.32 44.64 45.25 0.6M
2023-01-30 44.93 45.13 44.84 44.84 0.4M
2023-01-27 44.81 45.14 44.77 44.99 1.4M
2023-01-26 45.35 45.38 44.87 45.15 0.5M
2023-01-25 44.96 45.47 44.93 45.41 0.6M
2023-01-24 44.91 45.19 44.81 45.08 0.5M
2023-01-23 44.79 45.22 44.75 45.22 0.5M
2023-01-20 44.64 44.94 44.60 44.93 1.3M
2023-01-19 44.97 45.03 44.77 44.96 2.7M
2023-01-18 45.85 45.87 45.04 45.06 0.9M
2023-01-17 45.22 45.40 45.11 45.14 0.8M
2023-01-13 44.12 44.61 44.12 44.60 0.4M
2023-01-12 44.26 44.51 43.90 44.45 0.4M
2023-01-11 44.24 44.36 44.01 44.29 0.6M
2023-01-10 43.90 44.19 43.90 44.14 0.7M
2023-01-09 44.36 44.56 43.94 43.94 1.4M
2023-01-06 43.01 43.81 42.76 43.81 0.4M
2023-01-05 43.06 43.12 42.89 42.97 0.5M
2023-01-04 43.48 43.70 43.19 43.52 0.5M
2023-01-03 42.51 42.78 42.30 42.58 0.9M