iShares MSCI Switzerland ETF (EWL) Historical Stock Data
46.08 ↓0.36 (-0.78%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, EWL is down -0.09% a day on average. There have been 9 days where iShares MSCI Switzerland ETF closed green and 21 days where EWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 46.47 | 46.44 | ↓$0.03 (-0.06%) | 46.39 | 46.64 | 418.43K |
| 2024-04-22 | 45.87 | 46.05 | ↑$0.18 (0.39%) | 45.85 | 46.19 | 555.02K |
| 2024-04-19 | 45.46 | 45.70 | ↑$0.24 (0.53%) | 45.46 | 45.78 | 3.04M |
| 2024-04-18 | 45.27 | 45.18 | ↓$0.09 (-0.20%) | 45.11 | 45.40 | 420.22K |
| 2024-04-17 | 45.54 | 45.36 | ↓$0.18 (-0.40%) | 45.24 | 45.56 | 598.82K |
| 2024-04-16 | 45.28 | 45.14 | ↓$0.14 (-0.31%) | 45.04 | 45.32 | 799.72K |
| 2024-04-15 | 46.03 | 45.62 | ↓$0.41 (-0.89%) | 45.56 | 46.07 | 777.54K |
| 2024-04-12 | 45.94 | 45.57 | ↓$0.37 (-0.81%) | 45.56 | 46.08 | 806.04K |
| 2024-04-11 | 46.42 | 46.32 | ↓$0.10 (-0.22%) | 45.90 | 46.44 | 630.25K |
| 2024-04-10 | 45.99 | 46.05 | ↑$0.06 (0.13%) | 45.81 | 46.24 | 609.17K |
| 2024-04-09 | 46.85 | 46.69 | ↓$0.16 (-0.34%) | 46.52 | 46.95 | 559.15K |
| 2024-04-08 | 46.71 | 46.61 | ↓$0.10 (-0.21%) | 46.55 | 46.74 | 811.80K |
| 2024-04-05 | 46.52 | 46.60 | ↑$0.08 (0.17%) | 46.43 | 46.74 | 0.94M |
| 2024-04-04 | 47.14 | 46.87 | ↓$0.27 (-0.57%) | 46.76 | 47.23 | 693.89K |
| 2024-04-03 | 46.68 | 46.95 | ↑$0.27 (0.58%) | 46.64 | 47.01 | 609.17K |
| 2024-04-02 | 46.90 | 46.78 | ↓$0.12 (-0.26%) | 46.69 | 46.91 | 486.75K |
| 2024-04-01 | 47.72 | 47.43 | ↓$0.29 (-0.61%) | 47.39 | 47.73 | 641.05K |
| 2024-03-28 | 47.31 | 47.60 | ↑$0.29 (0.61%) | 47.31 | 47.65 | 449.88K |
| 2024-03-27 | 47.12 | 47.38 | ↑$0.26 (0.55%) | 47.12 | 47.38 | 639.98K |
| 2024-03-26 | 47.19 | 47.15 | ↓$0.04 (-0.08%) | 47.14 | 47.33 | 452.62K |
| 2024-03-25 | 47.29 | 47.27 | ↓$0.02 (-0.04%) | 47.26 | 47.44 | 884.74K |
| 2024-03-22 | 47.54 | 47.40 | ↓$0.14 (-0.29%) | 47.34 | 47.57 | 1.01M |
| 2024-03-21 | 47.64 | 47.57 | ↓$0.07 (-0.15%) | 47.53 | 47.75 | 896.23K |
| 2024-03-20 | 47.63 | 48.01 | ↑$0.38 (0.80%) | 47.53 | 48.03 | 729.70K |
| 2024-03-19 | 47.59 | 47.50 | ↓$0.09 (-0.19%) | 47.44 | 47.64 | 637.14K |
| 2024-03-18 | 47.99 | 47.69 | ↓$0.30 (-0.62%) | 47.67 | 47.99 | 878.07K |
| 2024-03-15 | 48.35 | 48.26 | ↓$0.09 (-0.19%) | 48.13 | 48.42 | 0.96M |
| 2024-03-14 | 48.61 | 48.34 | ↓$0.27 (-0.56%) | 48.23 | 48.61 | 701.26K |
| 2024-03-13 | 48.78 | 48.73 | ↓$0.05 (-0.10%) | 48.65 | 48.84 | 779.90K |
| 2024-03-12 | 48.43 | 48.73 | ↑$0.30 (0.62%) | 48.27 | 48.73 | 1.16M |
Create an account or log in to view more rows.
$EWL cup and handle!
$EWL I love you!
$EWL might get a sell off today
$EWL the catalyst we need !
$EWL must buyyy
$EWL I like green candles on my birthday cake
$EWL GET IN mofos!!!
$EWL hows short doing? Keep short pls
we need your money.
$EWL buy bitches
$EWL strong move here