ISHARES MSCI SWITZERLAND CAPPE $30.57

down -0.21


22/5/2013 04:22 PM  |  NYSEARCA : EWL  |  Industries :
Type:

EWL historical data

Date Open High Low Close Volume
12/26/2012 26.81 26.86 26.66 26.77 2378
12/24/2012 26.74 26.84 26.67 26.70 2041
12/21/2012 26.67 26.79 26.64 26.79 2560
12/20/2012 27.02 27.04 26.85 26.95 1633
12/19/2012 27.19 27.23 26.95 26.98 2850
12/18/2012 26.79 26.96 26.78 26.90 7822
12/17/2012 26.61 26.73 26.60 26.70 3363
12/14/2012 26.53 26.73 26.51 26.63 1782
12/13/2012 26.58 26.65 26.51 26.58 3757
12/12/2012 26.60 27.08 26.52 26.61 2660
12/11/2012 26.50 26.59 26.50 26.54 4612
12/10/2012 26.36 26.46 26.34 26.43 1422
12/7/2012 26.32 26.38 26.25 26.34 1410
12/6/2012 26.39 26.40 26.26 26.31 3016
12/5/2012 26.20 26.39 26.20 26.29 2069
12/4/2012 26.32 26.35 26.21 26.27 4352
12/3/2012 26.33 26.34 26.22 26.27 4365
11/30/2012 26.14 26.26 26.10 26.17 3476
11/29/2012 26.07 26.14 25.99 26.09 2529
11/28/2012 25.59 25.91 25.55 25.89 2139
11/27/2012 25.61 25.69 25.57 25.61 4098
11/26/2012 25.61 25.68 25.55 25.68 2325
11/23/2012 25.63 25.80 25.62 25.74 2014
11/21/2012 25.13 25.19 25.09 25.18 1048
11/20/2012 24.93 25.09 24.91 25.09 3507
11/19/2012 24.92 25.11 24.90 25.10 3913
11/16/2012 24.60 24.60 24.35 24.53 2376
11/15/2012 24.85 24.92 24.63 24.70 6009
11/14/2012 25.16 25.17 24.87 24.91 3012
11/13/2012 24.93 25.23 24.92 25.08 3603
11/12/2012 25.17 25.19 25.07 25.10 2728
11/9/2012 25.02 25.18 24.99 25.10 5575
11/8/2012 25.30 25.34 25.15 25.17 3689
11/7/2012 25.36 25.36 25.17 25.25 3792
11/6/2012 25.37 25.58 25.37 25.53 11697
11/5/2012 25.26 25.33 25.20 25.28 3131
11/2/2012 25.37 25.43 25.29 25.29 11443
11/1/2012 25.30 25.46 25.29 25.45 5146
10/31/2012 25.38 25.43 25.16 25.19 4116
10/26/2012 25.13 25.17 25.02 25.13 4545
10/25/2012 25.32 25.34 25.10 25.18 1783
10/24/2012 25.27 25.28 25.15 25.16 2526
10/23/2012 25.30 25.30 25.15 25.22 3310
10/22/2012 25.86 25.90 25.73 25.86 4582
10/19/2012 25.94 25.94 25.70 25.74 2996
10/18/2012 26.01 26.13 25.95 26.02 3773
10/17/2012 26.01 26.18 25.98 26.16 3953
10/16/2012 25.85 26.00 25.84 25.98 4760
10/15/2012 25.48 25.58 25.39 25.57 1212
10/12/2012 25.34 25.43 25.25 25.28 1365
10/11/2012 25.30 25.34 25.19 25.20 1189
10/10/2012 25.04 25.11 24.96 25.02 1466
10/9/2012 25.25 25.31 25.05 25.05 3178
10/8/2012 25.31 25.36 25.30 25.35 477
10/5/2012 25.47 25.54 25.38 25.42 2095
10/4/2012 25.14 25.39 25.14 25.36 1061
10/3/2012 25.05 25.07 24.95 25.01 1003
10/2/2012 25.22 25.22 25.05 25.14 16815
10/1/2012 24.94 25.09 24.90 24.93 3672
9/28/2012 24.76 24.79 24.50 24.59 2166
9/27/2012 24.84 24.97 24.72 24.89 1576
9/26/2012 24.78 24.78 24.65 24.74 3090
9/25/2012 25.10 25.19 24.94 24.95 14175
9/24/2012 24.93 25.09 24.91 25.04 2267
9/21/2012 25.23 25.24 25.14 25.14 643
9/20/2012 24.94 25.05 24.90 25.04 1324
9/19/2012 25.11 25.25 25.04 25.19 1399
9/18/2012 25.08 25.13 25.02 25.06 5190
9/17/2012 25.27 25.33 25.12 25.16 2720
9/14/2012 25.21 25.38 25.16 25.20 1609
9/13/2012 24.73 24.99 24.65 24.98 3424
9/12/2012 24.72 24.74 24.62 24.70 2128
9/11/2012 24.49 24.68 24.49 24.67 2103
9/10/2012 24.52 24.58 24.40 24.42 1136
9/7/2012 24.54 24.63 24.49 24.62 1979
9/6/2012 24.02 24.39 24.02 24.36 2397
9/5/2012 23.88 23.95 23.83 23.86 2294
9/4/2012 23.75 23.79 23.67 23.74 2033
8/31/2012 23.94 23.99 23.68 23.77 3255
8/30/2012 23.81 23.81 23.54 23.56 1396
8/29/2012 23.85 23.86 23.79 23.81 1073
8/28/2012 23.87 23.96 23.86 23.88 1108
8/27/2012 23.99 24.04 23.93 23.96 651
8/24/2012 23.83 24.07 23.82 23.96 761
8/23/2012 23.95 24.04 23.88 23.98 2594
8/22/2012 23.88 24.03 23.84 24.01 4007
8/21/2012 23.98 24.12 23.87 23.93 5885
8/20/2012 23.70 23.83 23.70 23.80 982
8/17/2012 23.87 23.87 23.72 23.87 867
8/16/2012 23.74 23.94 23.72 23.87 4072
8/15/2012 23.73 23.76 23.66 23.68 952
8/14/2012 23.75 23.77 23.69 23.73 2501
8/13/2012 23.70 23.74 23.61 23.67 1134
8/10/2012 23.50 23.67 23.48 23.64 1856
8/9/2012 23.72 23.81 23.61 23.71 1708
8/8/2012 23.54 23.72 23.53 23.71 3304
8/7/2012 23.74 23.86 23.74 23.78 8811
8/6/2012 23.78 23.83 23.71 23.73 10042
8/3/2012 23.46 23.74 23.46 23.70 5592
8/2/2012 23.13 23.22 22.89 23.07 4707
Marketplace
Trading Center