iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
58.03
+0.12 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
58.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.04 | 58.17 | 57.86 | 58.03 | 58.03 | 0.21% | 425,376 |
| Dec 4, 2025 | 58.24 | 58.30 | 57.85 | 57.91 | 57.91 | -0.28% | 425,850 |
| Dec 3, 2025 | 57.89 | 58.14 | 57.89 | 58.07 | 58.07 | 0.22% | 601,465 |
| Dec 2, 2025 | 57.81 | 57.97 | 57.66 | 57.94 | 57.94 | 0.91% | 411,332 |
| Dec 1, 2025 | 57.76 | 57.80 | 57.40 | 57.42 | 57.42 | -0.69% | 441,693 |
| Nov 28, 2025 | 57.53 | 57.84 | 57.43 | 57.82 | 57.82 | 0.47% | 256,765 |
| Nov 26, 2025 | 57.24 | 57.65 | 57.24 | 57.55 | 57.55 | 0.51% | 233,235 |
| Nov 25, 2025 | 56.75 | 57.27 | 56.73 | 57.26 | 57.26 | 1.54% | 625,789 |
| Nov 24, 2025 | 56.59 | 56.72 | 56.34 | 56.39 | 56.39 | -0.53% | 503,683 |
| Nov 21, 2025 | 56.27 | 56.79 | 56.22 | 56.69 | 56.69 | 1.80% | 719,581 |
| Nov 20, 2025 | 56.38 | 56.41 | 55.68 | 55.69 | 55.69 | -1.19% | 984,073 |
| Nov 19, 2025 | 56.55 | 56.58 | 56.15 | 56.36 | 56.36 | -0.39% | 709,884 |
| Nov 18, 2025 | 56.68 | 56.80 | 56.23 | 56.58 | 56.58 | -0.40% | 689,477 |
| Nov 17, 2025 | 57.21 | 57.34 | 56.70 | 56.81 | 56.81 | -1.29% | 373,512 |
| Nov 14, 2025 | 57.68 | 57.72 | 57.46 | 57.55 | 57.55 | -0.52% | 787,172 |
| Nov 13, 2025 | 58.07 | 58.35 | 57.81 | 57.85 | 57.85 | -0.36% | 350,958 |
| Nov 12, 2025 | 57.92 | 58.27 | 57.92 | 58.06 | 58.06 | 0.68% | 483,307 |
| Nov 11, 2025 | 57.34 | 57.70 | 57.31 | 57.67 | 57.67 | 2.32% | 293,699 |
| Nov 10, 2025 | 56.10 | 56.37 | 55.91 | 56.36 | 56.36 | 1.11% | 544,613 |
| Nov 7, 2025 | 55.22 | 55.74 | 55.15 | 55.74 | 55.74 | 0.94% | 338,274 |
| Nov 6, 2025 | 55.33 | 55.37 | 55.18 | 55.22 | 55.22 | -0.32% | 1,066,106 |
| Nov 5, 2025 | 55.16 | 55.42 | 55.10 | 55.40 | 55.40 | 0.62% | 292,756 |
| Nov 4, 2025 | 54.81 | 55.23 | 54.81 | 55.06 | 55.06 | -0.11% | 548,178 |
| Nov 3, 2025 | 55.07 | 55.17 | 54.99 | 55.12 | 55.12 | -0.43% | 252,962 |
| Oct 31, 2025 | 55.31 | 55.40 | 55.10 | 55.36 | 55.36 | -0.43% | 296,137 |
| Oct 30, 2025 | 55.45 | 55.76 | 55.45 | 55.60 | 55.60 | -0.11% | 210,120 |
| Oct 29, 2025 | 56.17 | 56.17 | 55.45 | 55.66 | 55.66 | -0.91% | 308,588 |
| Oct 28, 2025 | 56.45 | 56.56 | 56.17 | 56.17 | 56.17 | -1.35% | 235,347 |
| Oct 27, 2025 | 56.69 | 56.99 | 56.55 | 56.94 | 56.94 | -0.32% | 181,678 |
| Oct 24, 2025 | 57.26 | 57.26 | 57.05 | 57.12 | 57.12 | -0.09% | 186,761 |
| Oct 23, 2025 | 57.00 | 57.18 | 56.94 | 57.17 | 57.17 | 0.05% | 117,879 |
| Oct 22, 2025 | 57.05 | 57.32 | 57.03 | 57.14 | 57.14 | 0.05% | 297,226 |
| Oct 21, 2025 | 57.26 | 57.36 | 57.10 | 57.11 | 57.11 | -0.99% | 279,955 |
| Oct 20, 2025 | 57.47 | 57.68 | 57.34 | 57.68 | 57.68 | -0.17% | 273,965 |
| Oct 17, 2025 | 57.35 | 57.84 | 57.32 | 57.78 | 57.78 | 0.54% | 419,617 |
| Oct 16, 2025 | 57.22 | 57.63 | 57.15 | 57.47 | 57.47 | 1.47% | 454,556 |
| Oct 15, 2025 | 56.20 | 56.73 | 56.20 | 56.64 | 56.64 | 0.55% | 431,319 |
| Oct 14, 2025 | 55.90 | 56.49 | 55.90 | 56.33 | 56.33 | 0.45% | 696,273 |
| Oct 13, 2025 | 55.94 | 56.20 | 55.78 | 56.08 | 56.08 | -0.04% | 141,061 |
| Oct 10, 2025 | 56.60 | 56.66 | 56.07 | 56.10 | 56.10 | -0.46% | 365,213 |
| Oct 9, 2025 | 56.92 | 56.92 | 56.28 | 56.36 | 56.36 | -0.83% | 246,978 |
| Oct 8, 2025 | 56.99 | 57.07 | 56.75 | 56.83 | 56.83 | 0.50% | 338,872 |
| Oct 7, 2025 | 56.78 | 56.78 | 56.55 | 56.55 | 56.55 | -0.30% | 178,788 |
| Oct 6, 2025 | 56.77 | 56.88 | 56.67 | 56.72 | 56.72 | 0.11% | 233,663 |
| Oct 3, 2025 | 56.47 | 56.76 | 56.45 | 56.66 | 56.66 | 0.73% | 588,659 |
| Oct 2, 2025 | 56.23 | 56.25 | 55.92 | 56.25 | 56.25 | 0.55% | 254,048 |
| Oct 1, 2025 | 55.61 | 56.03 | 55.61 | 55.94 | 55.94 | 1.27% | 627,975 |
| Sep 30, 2025 | 54.58 | 55.32 | 54.58 | 55.24 | 55.24 | 1.23% | 549,432 |
| Sep 29, 2025 | 54.35 | 54.59 | 54.29 | 54.57 | 54.57 | 0.57% | 651,974 |
| Sep 26, 2025 | 54.01 | 54.29 | 54.00 | 54.26 | 54.26 | 0.74% | 543,409 |