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
2025-09-26 54.01 54.29 54.00 54.26 0.5M
2025-09-25 54.12 54.15 53.70 53.86 0.6M
2025-09-24 54.75 54.87 54.44 54.51 0.4M
2025-09-23 55.46 55.62 55.15 55.24 0.4M
2025-09-22 55.44 55.60 55.22 55.57 0.2M
2025-09-19 55.42 55.42 55.21 55.26 0.2M
2025-09-18 55.19 55.31 55.02 55.21 0.3M
2025-09-17 55.46 55.76 55.21 55.29 0.3M
2025-09-16 55.59 55.60 55.31 55.48 0.4M
2025-09-15 55.60 55.64 55.44 55.56 0.2M
2025-09-12 55.78 55.84 55.54 55.65 0.3M
2025-09-11 55.78 56.17 55.78 56.12 0.2M
2025-09-10 55.85 55.87 55.53 55.62 0.3M
2025-09-09 56.09 56.16 55.93 56.02 0.3M
2025-09-08 56.21 56.35 56.04 56.33 0.7M
2025-09-05 56.16 56.45 56.09 56.25 0.4M
2025-09-04 55.58 55.76 55.49 55.71 0.4M
2025-09-03 54.70 55.08 54.70 55.08 0.3M
2025-09-02 54.48 54.78 54.45 54.67 0.3M
2025-08-29 55.32 55.47 55.24 55.33 0.2M
2025-08-28 55.26 55.44 55.11 55.33 0.3M
2025-08-27 55.04 55.29 54.98 55.24 0.2M
2025-08-26 55.04 55.18 54.93 55.11 0.2M
2025-08-25 55.55 55.60 54.92 54.97 0.2M
2025-08-22 55.17 55.76 55.17 55.64 0.3M
2025-08-21 54.98 55.08 54.90 54.94 0.1M
2025-08-20 55.17 55.55 55.17 55.52 0.3M
2025-08-19 54.74 55.06 54.74 54.90 0.6M
2025-08-18 54.16 54.38 54.15 54.35 0.2M
2025-08-15 54.46 54.50 54.31 54.50 0.2M
2025-08-14 53.81 54.15 53.81 54.10 0.2M
2025-08-13 53.92 54.20 53.86 54.20 0.2M
2025-08-12 53.19 53.81 53.19 53.81 0.2M
2025-08-11 53.32 53.38 53.12 53.20 0.3M
2025-08-08 53.47 53.68 53.39 53.60 0.2M
2025-08-07 53.58 53.74 53.48 53.68 0.5M
2025-08-06 53.17 53.21 52.90 52.98 0.7M
2025-08-05 53.57 53.59 53.39 53.48 1.0M
2025-08-04 53.18 53.33 53.13 53.31 1.6M
2025-08-01 52.16 52.44 51.83 52.43 2.9M
2025-07-31 53.06 53.26 52.67 52.72 0.6M
2025-07-30 53.81 53.83 53.31 53.48 0.6M
2025-07-29 54.14 54.27 53.97 54.12 0.3M
2025-07-28 54.58 54.61 54.08 54.16 0.8M
2025-07-25 54.72 55.16 54.63 55.16 0.2M
2025-07-24 55.21 55.39 55.12 55.12 0.9M
2025-07-23 55.33 56.20 55.29 56.20 0.4M
2025-07-22 54.41 55.01 54.41 54.96 0.2M
2025-07-21 54.69 54.82 54.49 54.51 0.6M
2025-07-18 54.89 54.92 54.43 54.48 0.3M
2025-07-17 54.27 54.38 54.13 54.36 0.3M
2025-07-16 54.23 54.64 54.14 54.55 0.9M
2025-07-15 54.86 54.86 54.17 54.18 0.3M
2025-07-14 54.43 54.74 54.43 54.71 0.2M
2025-07-11 54.99 54.99 54.64 54.70 0.6M
2025-07-10 55.30 55.50 55.21 55.45 0.3M
2025-07-09 55.11 55.30 54.91 55.28 0.2M
2025-07-08 54.37 54.94 54.34 54.82 0.2M
2025-07-07 54.69 54.79 54.38 54.53 0.2M
2025-07-03 54.97 55.03 54.73 54.90 0.5M
2025-07-02 54.98 55.30 54.91 55.27 0.2M
2025-07-01 54.71 55.02 54.66 54.98 0.2M
2025-06-30 54.49 54.83 54.34 54.81 0.3M
2025-06-27 54.59 54.79 54.41 54.63 0.3M
2025-06-26 54.07 54.27 53.96 54.26 0.4M
2025-06-25 53.91 53.91 53.62 53.75 0.4M
2025-06-24 53.97 54.39 53.83 54.32 0.4M
2025-06-23 52.72 53.47 52.69 53.46 0.6M
2025-06-20 53.59 53.59 52.65 52.68 0.6M
2025-06-18 53.33 53.54 53.15 53.25 0.3M
2025-06-17 53.84 53.85 53.33 53.42 0.4M
2025-06-16 54.31 54.61 53.76 53.77 0.5M
2025-06-13 55.45 55.54 55.11 55.22 0.3M
2025-06-12 55.95 56.31 55.95 56.27 0.3M
2025-06-11 55.83 55.83 55.42 55.43 0.7M
2025-06-10 55.68 55.77 55.55 55.67 0.4M
2025-06-09 55.64 55.80 55.48 55.62 0.5M
2025-06-06 55.46 55.71 55.42 55.64 0.2M
2025-06-05 55.66 55.77 55.35 55.47 0.4M
2025-06-04 55.41 55.74 55.34 55.56 0.2M
2025-06-03 55.05 55.09 54.74 55.03 0.3M
2025-06-02 55.20 55.56 55.08 55.54 0.7M
2025-05-30 55.17 55.26 54.86 55.18 0.7M
2025-05-29 54.68 54.91 54.60 54.90 0.6M
2025-05-28 54.61 54.78 54.52 54.62 2.0M
2025-05-27 55.44 55.44 55.12 55.20 0.4M
2025-05-23 54.49 55.11 54.48 55.03 0.4M
2025-05-22 54.59 54.94 54.44 54.77 0.5M
2025-05-21 55.39 55.50 54.98 55.04 0.4M
2025-05-20 55.14 55.21 54.99 55.17 0.2M
2025-05-19 54.43 55.02 54.41 55.02 0.3M
2025-05-16 53.90 54.41 53.90 54.41 0.3M
2025-05-15 53.60 54.02 53.54 54.02 0.4M
2025-05-14 53.58 53.59 52.94 52.94 0.3M
2025-05-13 53.43 53.43 53.10 53.19 0.6M
2025-05-12 53.01 53.54 52.83 53.53 0.5M
2025-05-09 53.69 53.74 53.49 53.58 0.5M
2025-05-08 54.17 54.17 53.53 53.58 0.2M
2025-05-07 54.28 54.42 54.03 54.15 0.4M
2025-05-06 54.49 54.56 54.29 54.34 0.4M
2025-05-05 54.84 54.84 54.55 54.64 0.3M
2025-05-02 54.60 54.70 54.33 54.47 0.5M
2025-05-01 53.87 54.01 53.34 53.52 0.7M
2025-04-30 53.82 54.16 53.54 53.86 0.4M
2025-04-29 53.68 53.78 53.58 53.67 0.3M
2025-04-28 52.97 53.73 52.95 53.71 0.3M
2025-04-25 52.87 53.05 52.69 53.04 0.3M
2025-04-24 52.76 52.98 52.58 52.96 0.3M
2025-04-23 52.42 52.70 52.06 52.23 0.9M
2025-04-22 51.88 52.67 51.88 52.45 0.6M
2025-04-21 52.38 52.44 51.49 51.82 0.5M
2025-04-17 51.73 52.18 51.56 51.95 0.4M
2025-04-16 51.51 51.80 51.15 51.29 0.3M
2025-04-15 51.39 51.69 51.30 51.45 0.3M
2025-04-14 50.52 51.42 50.48 51.20 0.4M
2025-04-11 49.96 51.17 49.86 51.05 0.3M
2025-04-10 49.02 49.80 48.62 49.70 0.6M
2025-04-09 46.90 50.06 46.73 49.71 1.1M
2025-04-08 48.78 48.78 46.72 47.12 0.8M
2025-04-07 46.72 48.30 46.22 47.04 2.9M
2025-04-04 49.97 50.09 48.29 48.36 0.9M
2025-04-03 51.85 52.05 51.38 51.41 0.5M
2025-04-02 51.36 51.63 51.24 51.49 0.6M
2025-04-01 52.13 52.13 51.60 51.76 0.4M
2025-03-31 51.80 51.84 51.43 51.79 0.5M
2025-03-28 52.66 52.74 52.44 52.48 0.2M
2025-03-27 52.31 52.66 52.31 52.59 0.2M
2025-03-26 52.52 52.84 52.31 52.45 0.2M
2025-03-25 53.24 53.35 52.85 52.98 0.2M
2025-03-24 52.94 53.04 52.70 52.90 0.2M
2025-03-21 53.03 53.14 52.94 53.06 0.3M
2025-03-20 52.96 53.31 52.95 53.28 0.3M
2025-03-19 53.08 53.40 52.99 53.24 0.6M
2025-03-18 53.36 53.49 53.18 53.43 0.5M
2025-03-17 52.88 53.37 52.88 53.33 0.3M
2025-03-14 52.02 52.63 51.93 52.59 0.8M
2025-03-13 52.18 52.22 51.92 52.14 0.6M
2025-03-12 52.50 52.51 52.09 52.41 0.9M
2025-03-11 52.37 52.39 51.61 51.87 0.7M
2025-03-10 53.10 53.28 52.35 52.62 0.8M
2025-03-07 53.09 53.61 53.03 53.53 0.6M
2025-03-06 52.47 52.81 52.44 52.59 1.1M
2025-03-05 52.88 53.12 52.76 52.86 0.5M
2025-03-04 52.48 53.11 52.34 52.71 0.7M
2025-03-03 52.35 52.62 52.08 52.30 0.5M
2025-02-28 51.43 51.76 51.26 51.73 0.4M
2025-02-27 51.54 51.65 51.31 51.33 0.2M
2025-02-26 52.23 52.31 51.91 52.03 0.4M
2025-02-25 52.23 52.27 51.97 51.97 0.3M
2025-02-24 51.74 51.89 51.54 51.54 0.4M
2025-02-21 51.55 51.71 51.41 51.62 0.2M
2025-02-20 50.87 51.29 50.80 51.29 0.2M
2025-02-19 50.76 50.92 50.67 50.86 0.4M
2025-02-18 51.29 51.38 51.20 51.31 0.4M
2025-02-14 51.48 51.52 51.28 51.41 0.2M
2025-02-13 50.96 51.40 50.90 51.40 0.7M
2025-02-12 49.80 50.27 49.70 50.22 0.2M
2025-02-11 49.90 50.08 49.83 50.05 0.1M
2025-02-10 49.77 49.92 49.71 49.90 0.4M
2025-02-07 50.06 50.08 49.56 49.59 0.3M
2025-02-06 50.02 50.16 49.93 49.97 0.3M
2025-02-05 49.93 50.32 49.86 50.21 0.4M
2025-02-04 49.38 49.53 49.27 49.51 0.4M
2025-02-03 48.94 49.48 48.88 49.24 0.5M
2025-01-31 49.98 50.01 49.49 49.57 0.6M
2025-01-30 49.92 50.21 49.87 50.02 0.3M
2025-01-29 49.70 49.79 49.39 49.59 0.2M
2025-01-28 49.69 49.71 49.36 49.71 0.3M
2025-01-27 49.38 49.86 49.38 49.84 0.3M
2025-01-24 48.77 48.93 48.74 48.83 0.2M
2025-01-23 48.53 48.81 48.34 48.79 0.3M
2025-01-22 48.47 48.48 48.32 48.44 0.3M
2025-01-21 47.83 48.36 47.79 48.35 0.5M
2025-01-17 47.29 47.38 47.17 47.17 0.5M
2025-01-16 46.94 47.26 46.81 47.11 0.3M
2025-01-15 46.64 46.66 46.42 46.60 0.8M
2025-01-14 46.30 46.38 46.05 46.33 0.2M
2025-01-13 45.83 46.17 45.81 46.16 0.5M
2025-01-10 46.61 46.62 46.26 46.41 0.2M
2025-01-08 46.73 47.08 46.62 47.00 0.9M
2025-01-07 46.94 47.08 46.74 46.87 0.3M
2025-01-06 46.34 46.70 46.23 46.52 0.4M
2025-01-03 46.04 46.26 45.86 46.26 0.3M
2025-01-02 46.22 46.22 45.80 45.85 0.5M