iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
53.53
-0.05 (-0.09%)
At close: May 12, 2025, 4:00 PM
53.53
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.01 | 53.49 | 52.83 | 53.40 | - | -0.34% | 377,630 |
| May 9, 2025 | 53.69 | 53.74 | 53.49 | 53.58 | 53.58 | - | 503,911 |
| May 8, 2025 | 54.17 | 54.17 | 53.53 | 53.58 | 53.58 | -1.05% | 206,831 |
| May 7, 2025 | 54.28 | 54.42 | 54.03 | 54.15 | 54.15 | -0.35% | 416,328 |
| May 6, 2025 | 54.49 | 54.56 | 54.29 | 54.34 | 54.34 | -0.55% | 430,559 |
| May 5, 2025 | 54.84 | 54.84 | 54.55 | 54.64 | 54.64 | 0.31% | 317,417 |
| May 2, 2025 | 54.60 | 54.70 | 54.33 | 54.47 | 54.47 | 1.78% | 540,243 |
| May 1, 2025 | 53.87 | 54.01 | 53.34 | 53.52 | 53.52 | -0.63% | 734,787 |
| Apr 30, 2025 | 53.82 | 54.16 | 53.54 | 53.86 | 53.86 | 0.35% | 445,176 |
| Apr 29, 2025 | 53.68 | 53.78 | 53.58 | 53.67 | 53.67 | -0.07% | 271,705 |
| Apr 28, 2025 | 52.97 | 53.73 | 52.95 | 53.71 | 53.71 | 1.26% | 332,837 |
| Apr 25, 2025 | 52.87 | 53.05 | 52.69 | 53.04 | 53.04 | 0.15% | 344,047 |
| Apr 24, 2025 | 52.76 | 52.98 | 52.58 | 52.96 | 52.96 | 1.40% | 258,731 |
| Apr 23, 2025 | 52.42 | 52.70 | 52.06 | 52.23 | 52.23 | -0.42% | 850,282 |
| Apr 22, 2025 | 51.88 | 52.67 | 51.88 | 52.45 | 52.45 | 1.22% | 556,321 |
| Apr 21, 2025 | 52.38 | 52.44 | 51.49 | 51.82 | 51.82 | -0.25% | 509,125 |
| Apr 17, 2025 | 51.73 | 52.18 | 51.56 | 51.95 | 51.95 | 1.29% | 353,396 |
| Apr 16, 2025 | 51.51 | 51.80 | 51.15 | 51.29 | 51.29 | -0.31% | 331,839 |
| Apr 15, 2025 | 51.39 | 51.69 | 51.30 | 51.45 | 51.45 | 0.49% | 281,008 |
| Apr 14, 2025 | 50.52 | 51.42 | 50.48 | 51.20 | 51.20 | 0.29% | 410,601 |
| Apr 11, 2025 | 49.96 | 51.17 | 49.86 | 51.05 | 51.05 | 2.72% | 349,550 |
| Apr 10, 2025 | 49.02 | 49.80 | 48.62 | 49.70 | 49.70 | -0.02% | 647,265 |
| Apr 9, 2025 | 46.90 | 50.06 | 46.73 | 49.71 | 49.71 | 5.50% | 1,137,260 |
| Apr 8, 2025 | 48.78 | 48.78 | 46.72 | 47.12 | 47.12 | 0.17% | 818,778 |
| Apr 7, 2025 | 46.72 | 48.30 | 46.22 | 47.04 | 47.04 | -2.73% | 2,918,428 |
| Apr 4, 2025 | 49.97 | 50.09 | 48.29 | 48.36 | 48.36 | -5.93% | 904,432 |
| Apr 3, 2025 | 51.85 | 52.05 | 51.38 | 51.41 | 51.41 | -0.16% | 532,797 |
| Apr 2, 2025 | 51.36 | 51.63 | 51.24 | 51.49 | 51.49 | -0.52% | 630,119 |
| Apr 1, 2025 | 52.13 | 52.13 | 51.60 | 51.76 | 51.76 | -0.06% | 413,200 |
| Mar 31, 2025 | 51.80 | 51.84 | 51.43 | 51.79 | 51.79 | -1.31% | 479,783 |
| Mar 28, 2025 | 52.66 | 52.74 | 52.44 | 52.48 | 52.48 | -0.21% | 175,755 |
| Mar 27, 2025 | 52.31 | 52.66 | 52.31 | 52.59 | 52.59 | 0.27% | 235,849 |
| Mar 26, 2025 | 52.52 | 52.84 | 52.31 | 52.45 | 52.45 | -1.00% | 222,631 |
| Mar 25, 2025 | 53.24 | 53.35 | 52.85 | 52.98 | 52.98 | 0.15% | 218,538 |
| Mar 24, 2025 | 52.94 | 53.04 | 52.70 | 52.90 | 52.90 | -0.30% | 194,162 |
| Mar 21, 2025 | 53.03 | 53.14 | 52.94 | 53.06 | 53.06 | -0.41% | 279,926 |
| Mar 20, 2025 | 52.96 | 53.31 | 52.95 | 53.28 | 53.28 | 0.08% | 287,459 |
| Mar 19, 2025 | 53.08 | 53.40 | 52.99 | 53.24 | 53.24 | -0.36% | 610,478 |
| Mar 18, 2025 | 53.36 | 53.49 | 53.18 | 53.43 | 53.43 | 0.19% | 472,207 |
| Mar 17, 2025 | 52.88 | 53.37 | 52.88 | 53.33 | 53.33 | 1.41% | 271,750 |
| Mar 14, 2025 | 52.02 | 52.63 | 51.93 | 52.59 | 52.59 | 0.86% | 753,551 |
| Mar 13, 2025 | 52.18 | 52.22 | 51.92 | 52.14 | 52.14 | -0.52% | 603,761 |
| Mar 12, 2025 | 52.50 | 52.51 | 52.09 | 52.41 | 52.41 | 1.04% | 892,009 |
| Mar 11, 2025 | 52.37 | 52.39 | 51.61 | 51.87 | 51.87 | -1.43% | 695,792 |
| Mar 10, 2025 | 53.10 | 53.28 | 52.35 | 52.62 | 52.62 | -1.70% | 754,194 |
| Mar 7, 2025 | 53.09 | 53.61 | 53.03 | 53.53 | 53.53 | 1.79% | 594,931 |
| Mar 6, 2025 | 52.47 | 52.81 | 52.44 | 52.59 | 52.59 | -0.51% | 1,102,589 |
| Mar 5, 2025 | 52.88 | 53.12 | 52.76 | 52.86 | 52.86 | 0.28% | 484,479 |
| Mar 4, 2025 | 52.48 | 53.11 | 52.34 | 52.71 | 52.71 | 0.78% | 734,529 |
| Mar 3, 2025 | 52.35 | 52.62 | 52.08 | 52.30 | 52.30 | 1.10% | 524,633 |