ISHARES MSCI SWITZERLAND CAPPE $30.33

down -0.24


23/5/2013 12:23 PM  |  NYSEARCA : EWL  |  Industries :
Type:

EWL historical data

Date Open High Low Close Volume
8/9/2010 21.76 21.76 21.61 21.69 1492
8/6/2010 21.63 21.82 21.59 21.78 3230
8/5/2010 21.73 21.74 21.59 21.71 629
8/4/2010 21.62 21.78 21.49 21.64 2325
8/3/2010 21.67 21.78 21.57 21.69 1252
8/2/2010 21.55 21.75 21.50 21.70 1508
7/30/2010 21.11 21.27 21.08 21.22 1303
7/29/2010 21.41 21.53 21.09 21.27 1874
7/28/2010 21.20 21.21 21.00 21.05 2906
7/27/2010 21.17 21.21 20.97 21.11 2552
7/26/2010 21.12 21.25 21.04 21.24 3664
7/23/2010 21.02 21.23 20.92 21.16 2051
7/22/2010 21.15 21.34 21.14 21.26 780
7/21/2010 21.02 21.02 20.65 20.74 787
7/20/2010 20.64 20.97 20.64 20.94 1284
7/19/2010 20.97 21.06 20.82 20.95 1197
7/16/2010 21.21 21.29 20.86 20.92 1053
7/15/2010 21.52 21.64 21.36 21.61 882
7/14/2010 21.13 21.40 21.12 21.40 1910
7/13/2010 21.27 21.37 21.21 21.32 4298
7/12/2010 20.81 21.04 20.79 20.96 1029
7/9/2010 20.82 21.11 20.82 21.05 2152
7/8/2010 21.00 21.08 20.80 21.04 3568
7/7/2010 20.45 20.93 20.42 20.91 3707
7/6/2010 20.40 20.53 20.24 20.42 4712
7/2/2010 20.13 20.17 19.82 20.02 2867
7/1/2010 20.23 20.33 19.88 20.23 4754
6/30/2010 20.16 20.32 19.99 19.99 1846
6/29/2010 20.38 20.38 20.08 20.13 1517
6/28/2010 20.66 21.50 20.51 21.50 1488
6/25/2010 20.36 20.54 20.26 20.48 1168
6/24/2010 20.48 20.59 20.33 20.36 1407
6/23/2010 20.64 20.68 20.32 20.55 1786
6/22/2010 21.07 21.13 20.75 20.81 1687
6/21/2010 21.24 21.25 20.90 20.96 2171
6/18/2010 20.92 21.01 20.87 20.94 828
6/17/2010 21.03 21.05 20.88 21.02 1431
6/16/2010 20.69 20.87 20.62 20.76 1593
6/15/2010 20.60 20.86 20.53 20.84 1490
6/14/2010 20.43 20.52 20.21 20.23 6637
6/11/2010 20.14 20.25 20.04 20.19 3763
6/10/2010 20.16 20.27 20.01 20.24 1100
6/9/2010 19.82 19.99 19.56 19.66 1116
6/8/2010 19.50 19.72 19.34 19.71 2075
6/7/2010 19.53 19.66 19.26 19.30 2197
6/4/2010 19.66 19.82 19.29 19.40 1676
6/3/2010 20.16 20.18 19.93 20.09 3097
6/2/2010 19.65 20.11 19.63 20.08 1521
6/1/2010 19.40 19.96 19.38 19.38 4226
5/28/2010 19.76 19.85 19.47 19.58 1520
5/27/2010 19.55 19.84 19.34 19.84 1730
5/26/2010 19.30 19.42 18.90 18.96 5871
5/25/2010 18.78 19.21 18.70 19.20 1627
5/24/2010 19.37 19.50 19.10 19.13 3226
5/21/2010 19.16 19.65 19.16 19.54 1995
5/20/2010 19.66 19.75 19.25 19.33 3531
5/19/2010 19.99 20.19 19.73 20.06 4470
5/18/2010 20.76 20.76 19.91 19.99 2896
5/17/2010 20.71 20.71 20.10 20.61 2653
5/14/2010 20.89 20.95 20.38 20.60 3020
5/13/2010 21.14 21.32 21.00 21.02 1267
5/12/2010 21.30 21.53 21.20 21.41 1815
5/11/2010 20.89 21.39 20.84 21.05 4470
5/10/2010 21.01 21.22 20.84 20.97 3270
5/7/2010 20.25 20.49 19.79 20.05 10245
5/6/2010 20.88 21.07 18.89 20.28 4931
5/5/2010 20.70 20.96 20.61 20.63 2028
5/4/2010 21.48 21.56 21.10 21.17 2149
5/3/2010 21.86 22.04 21.77 21.90 2856
4/30/2010 22.22 22.28 21.88 21.92 2786
4/29/2010 22.05 22.18 22.04 22.16 2026
4/28/2010 21.97 22.03 21.48 21.75 3067
4/27/2010 22.50 22.59 21.82 21.93 3066
4/26/2010 22.77 22.85 22.68 22.77 2332
4/23/2010 22.50 22.91 22.50 22.86 4352
4/22/2010 22.60 22.71 22.39 22.71 1422
4/21/2010 22.91 23.04 22.81 23.00 9163
4/20/2010 23.16 23.24 22.99 23.10 1381
4/19/2010 22.82 23.05 22.82 23.03 1107
4/16/2010 23.36 23.46 23.02 23.16 1703
4/15/2010 23.41 23.63 23.38 23.59 1146
4/14/2010 23.41 23.60 23.35 23.59 1633
4/13/2010 23.32 23.38 23.17 23.33 1119
4/12/2010 23.28 23.33 23.24 23.29 2028
4/9/2010 22.79 23.13 22.79 23.12 2723
4/8/2010 22.50 22.74 22.49 22.74 3810
4/7/2010 22.88 22.88 22.63 22.67 4629
4/6/2010 23.00 23.14 22.90 23.13 4525
4/5/2010 23.31 23.47 23.31 23.39 3077
4/1/2010 23.35 23.57 23.26 23.39 6765
3/31/2010 23.08 23.31 23.03 23.10 1615
3/30/2010 23.07 23.07 22.82 22.88 792
3/29/2010 22.79 23.00 22.79 22.98 1986
3/26/2010 22.78 22.85 22.68 22.76 813
3/25/2010 22.81 22.93 22.64 22.68 1150
3/24/2010 22.78 22.83 22.69 22.74 559
3/23/2010 23.04 23.18 22.93 23.18 836
3/22/2010 22.69 23.06 22.65 23.05 672
3/19/2010 23.04 23.06 22.84 22.97 715
3/18/2010 23.09 23.17 22.88 23.16 895
Marketplace
Trading Center