ISHARES MSCI SWITZERLAND CAPPE $30.35

down -0.22


23/5/2013 04:23 PM  |  NYSEARCA : EWL  |  Industries :
Type:

EWL historical data

Date Open High Low Close Volume
8/3/2012 23.46 23.74 23.46 23.70 5592
8/2/2012 23.13 23.22 22.89 23.07 4707
8/1/2012 23.35 23.47 23.17 23.18 2053
7/31/2012 23.25 23.37 23.22 23.28 1702
7/30/2012 23.11 23.29 23.11 23.20 1832
7/27/2012 23.11 23.45 23.09 23.32 1998
7/26/2012 22.88 22.95 22.81 22.89 882
7/25/2012 22.31 22.33 22.19 22.27 821
7/24/2012 22.19 22.22 21.90 22.07 990
7/23/2012 22.13 22.31 22.10 22.26 1568
7/20/2012 22.70 22.76 22.62 22.68 809
7/19/2012 23.00 23.08 22.93 23.05 811
7/18/2012 22.63 22.88 22.62 22.84 672
7/17/2012 22.68 22.72 22.42 22.67 1055
7/16/2012 22.47 22.61 22.38 22.54 809
7/13/2012 22.27 22.54 22.27 22.53 2141
7/12/2012 22.22 22.38 22.13 22.29 1774
7/11/2012 22.46 22.53 22.35 22.49 3002
7/10/2012 22.62 22.66 22.42 22.44 1150
7/9/2012 22.52 22.56 22.45 22.55 1923
7/6/2012 22.62 22.66 22.51 22.58 1600
7/5/2012 22.82 22.87 22.70 22.82 587
7/3/2012 23.01 23.24 22.99 23.22 3747
7/2/2012 22.88 22.99 22.78 22.99 2819
6/29/2012 22.81 22.91 22.76 22.91 1523
6/28/2012 22.06 22.22 21.96 22.19 1574
6/27/2012 22.14 22.28 22.11 22.26 3469
6/26/2012 22.05 22.24 21.99 22.15 3574
6/25/2012 22.06 22.06 21.94 22.02 1041
6/22/2012 22.47 22.47 22.26 22.43 9636
6/21/2012 22.70 22.72 22.24 22.26 1765
6/20/2012 23.27 23.50 23.16 23.32 1691
6/19/2012 23.13 23.50 23.13 23.36 991
6/18/2012 22.83 22.94 22.79 22.83 861
6/15/2012 22.75 22.94 22.75 22.91 2227
6/14/2012 22.70 22.87 22.66 22.81 3355
6/13/2012 22.62 22.95 22.56 22.79 10692
6/12/2012 22.52 22.71 22.35 22.70 1542
6/11/2012 22.70 22.71 22.33 22.34 4181
6/8/2012 22.26 22.55 22.23 22.51 1771
6/7/2012 22.72 22.75 22.53 22.54 1339
6/6/2012 22.00 22.51 22.00 22.50 3497
6/5/2012 21.82 21.91 21.69 21.82 15118
6/4/2012 21.96 22.02 21.76 21.88 3056
6/1/2012 21.99 22.07 21.82 21.93 5411
5/31/2012 22.34 22.34 22.05 22.25 5108
5/30/2012 22.53 22.54 22.31 22.32 1516
5/29/2012 22.72 22.79 22.53 22.66 2620
5/25/2012 22.41 22.56 22.41 22.49 3024
5/24/2012 22.58 22.65 22.37 22.49 1937
5/23/2012 22.74 22.75 22.36 22.68 1620
5/22/2012 23.00 23.15 22.78 22.85 10135
5/21/2012 22.70 22.95 22.67 22.94 2257
5/18/2012 22.70 22.73 22.49 22.56 5495
5/17/2012 22.77 22.82 22.57 22.58 3321
5/16/2012 23.01 23.11 22.77 22.79 2110
5/15/2012 23.02 23.12 22.84 22.86 2200
5/14/2012 23.19 23.24 23.09 23.09 1926
5/11/2012 23.43 23.71 23.42 23.52 1900
5/10/2012 23.66 23.70 23.53 23.57 3139
5/9/2012 23.52 23.72 23.39 23.64 3284
5/8/2012 24.00 24.03 23.83 23.98 2868
5/7/2012 24.18 24.30 24.13 24.27 1930
5/4/2012 24.55 24.62 24.22 24.30 5193
5/3/2012 24.76 24.78 24.53 24.54 1694
5/2/2012 24.75 24.80 24.63 24.77 3363
5/1/2012 24.85 25.06 24.84 24.99 2094
4/30/2012 24.88 24.89 24.72 24.82 1700
4/27/2012 24.89 24.92 24.80 24.84 1292
4/26/2012 24.72 24.92 24.68 24.88 1690
4/25/2012 24.76 24.88 24.72 24.86 2496
4/24/2012 24.52 24.69 24.51 24.56 997
4/23/2012 24.50 24.60 24.34 24.56 1913
4/20/2012 24.78 25.00 24.78 24.93 2325
4/19/2012 24.61 24.78 24.57 24.67 1709
4/18/2012 24.44 24.60 24.40 24.52 1375
4/17/2012 24.55 24.74 24.47 24.71 967
4/16/2012 24.18 24.39 24.05 24.32 1831
4/13/2012 24.27 24.27 24.03 24.05 1206
4/12/2012 24.21 24.54 24.21 24.53 861
4/11/2012 24.13 24.16 24.01 24.04 1351
4/10/2012 24.20 24.21 23.80 23.80 4047
4/9/2012 24.02 24.34 24.02 24.26 2372
4/5/2012 24.31 24.45 24.25 24.32 2345
4/4/2012 24.61 24.63 24.41 24.56 3105
4/3/2012 25.28 25.33 24.90 25.02 2740
4/2/2012 24.99 25.41 24.97 25.36 1201
3/30/2012 24.96 25.07 24.87 25.03 2184
3/29/2012 24.67 24.76 24.55 24.73 1725
3/28/2012 25.05 25.08 24.85 24.96 4816
3/27/2012 25.15 25.15 25.00 25.00 625
3/26/2012 25.13 25.23 25.06 25.21 1161
3/23/2012 24.72 24.86 24.65 24.85 3757
3/22/2012 24.66 24.75 24.59 24.72 1080
3/21/2012 25.02 25.09 24.85 24.92 1509
3/20/2012 24.92 25.09 24.88 25.03 998
3/19/2012 24.95 25.24 24.94 25.19 792
3/16/2012 25.01 25.13 25.00 25.02 1030
3/15/2012 24.63 24.95 24.61 24.90 1427
3/14/2012 24.67 24.72 24.47 24.56 1998
Marketplace
Trading Center