ISHARES MSCI SWITZERLAND CAPPE $30.72

up +0.02


17/5/2013 04:17 PM  |  NYSEARCA : EWL  |  Industries :
Type:

EWL historical data

Date Open High Low Close Volume
10/12/2011 22.95 23.31 22.92 23.09 2747
10/11/2011 22.40 22.72 22.39 22.68 1112
10/10/2011 22.48 22.78 22.46 22.76 11599
10/7/2011 22.03 22.20 21.78 21.80 1248
10/6/2011 21.58 22.13 21.50 22.10 1420
10/5/2011 21.39 21.56 21.23 21.52 1191
10/4/2011 20.99 21.58 20.81 21.55 4281
10/3/2011 21.50 21.78 21.06 21.11 1715
9/30/2011 21.85 22.00 21.66 21.66 1785
9/29/2011 22.53 22.58 22.12 22.38 1420
9/28/2011 22.24 22.38 21.85 21.85 1312
9/27/2011 22.23 22.49 22.05 22.09 1877
9/26/2011 21.39 21.71 21.11 21.65 1914
9/23/2011 20.68 21.13 20.67 21.10 1477
9/22/2011 20.93 21.10 20.69 20.93 2058
9/21/2011 22.05 22.16 21.58 21.59 1533
9/20/2011 22.00 22.22 21.83 21.96 1107
9/19/2011 21.86 22.09 21.72 21.96 1321
9/16/2011 22.67 22.71 22.40 22.53 3107
9/15/2011 22.69 22.75 22.47 22.68 2301
9/14/2011 22.12 22.58 21.84 22.38 4040
9/13/2011 21.88 22.09 21.79 22.04 3008
9/12/2011 21.47 21.83 21.28 21.79 3635
9/9/2011 22.18 22.32 21.80 21.96 2331
9/8/2011 22.68 22.93 22.47 22.56 1785
9/7/2011 22.85 23.14 22.75 23.14 5499
9/6/2011 22.36 22.71 22.25 22.69 3011
9/2/2011 24.57 24.64 24.24 24.25 1048
9/1/2011 24.83 25.02 24.73 24.79 2251
8/31/2011 24.57 24.88 24.54 24.67 3742
8/30/2011 23.97 24.07 23.85 23.95 3071
8/29/2011 23.91 24.18 23.87 24.14 3877
8/26/2011 23.63 23.92 23.34 23.78 1285
8/25/2011 24.12 24.22 23.69 23.86 1043
8/24/2011 24.21 24.44 23.96 24.24 2842
8/23/2011 23.65 24.02 23.51 24.02 1577
8/22/2011 23.81 23.88 23.23 23.26 1895
8/19/2011 23.19 23.68 23.01 23.12 2302
8/18/2011 23.69 23.74 23.32 23.49 3350
8/17/2011 24.56 24.71 24.33 24.53 3314
8/16/2011 24.43 24.53 24.06 24.24 3720
8/15/2011 24.42 24.65 24.40 24.60 2693
8/12/2011 24.49 24.63 24.15 24.36 3067
8/11/2011 22.88 24.21 22.88 23.96 5287
8/10/2011 24.62 24.62 23.55 23.69 6573
8/9/2011 24.00 24.85 23.65 24.85 7884
8/8/2011 23.85 24.08 23.08 23.11 6523
8/5/2011 24.84 24.87 24.00 24.62 7439
8/4/2011 25.30 25.36 24.35 24.39 5054
8/3/2011 25.94 26.00 25.58 25.84 3427
8/2/2011 25.84 26.10 25.74 25.75 5109
8/1/2011 26.63 26.65 25.90 26.12 3543
7/29/2011 26.20 26.59 26.14 26.32 3123
7/28/2011 26.15 26.34 26.10 26.11 2049
7/27/2011 26.71 26.71 26.20 26.27 2243
7/26/2011 26.88 26.88 26.72 26.81 1496
7/25/2011 26.88 26.94 26.78 26.82 1727
7/22/2011 26.62 26.64 26.44 26.55 4385
7/21/2011 26.35 26.71 26.33 26.64 3599
7/20/2011 26.03 26.21 25.95 26.15 3084
7/19/2011 25.81 25.94 25.71 25.78 7823
7/18/2011 25.79 25.81 25.51 25.68 1892
7/15/2011 26.20 26.26 26.07 26.20 1434
7/14/2011 26.33 26.48 26.17 26.21 2576
7/13/2011 26.19 26.53 26.15 26.37 1839
7/12/2011 25.90 26.23 25.86 26.01 1802
7/11/2011 26.14 26.19 25.94 26.00 2381
7/8/2011 26.55 26.59 26.40 26.49 21485
7/7/2011 26.57 26.61 26.47 26.50 3271
7/6/2011 26.58 26.61 26.49 26.54 4418
7/5/2011 26.62 26.81 26.53 26.78 7074
7/1/2011 26.43 26.59 26.40 26.54 4064
6/30/2011 26.28 26.65 26.27 26.61 4395
6/29/2011 26.26 26.40 26.14 26.33 2594
6/28/2011 26.08 26.28 26.05 26.12 2795
6/27/2011 25.75 26.02 25.74 25.97 2932
6/24/2011 25.97 25.97 25.74 25.83 9325
6/23/2011 25.84 25.94 25.63 25.93 6343
6/22/2011 26.26 26.43 26.15 26.16 2008
6/21/2011 26.78 27.01 26.71 26.96 2776
6/20/2011 26.50 26.68 26.47 26.56 4537
6/17/2011 26.71 26.75 26.39 26.48 16121
6/16/2011 26.53 26.66 26.34 26.51 4463
6/15/2011 26.87 26.94 26.46 26.56 2605
6/14/2011 27.23 27.39 27.19 27.27 11457
6/10/2011 27.28 27.28 27.01 27.06 2900
6/9/2011 27.37 27.58 27.32 27.53 4540
6/8/2011 27.59 27.65 27.38 27.45 3736
6/7/2011 27.89 27.91 27.73 27.75 2762
6/6/2011 28.02 28.11 27.85 27.90 3548
6/3/2011 28.20 28.32 28.11 28.26 4810
6/2/2011 28.18 28.23 27.96 28.18 3681
6/1/2011 28.51 28.57 28.03 28.03 7239
5/31/2011 28.40 28.40 28.17 28.36 6964
5/27/2011 27.81 28.01 27.80 27.98 2297
5/26/2011 27.45 27.64 27.32 27.60 1426
5/25/2011 26.97 27.30 26.97 27.25 5132
5/24/2011 26.99 27.05 26.88 26.98 1261
5/23/2011 26.85 26.98 26.75 26.84 2046
5/20/2011 27.51 27.54 27.32 27.34 1308
Marketplace
Trading Center