iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
65.08
+0.45 (0.70%)
Feb 27, 2026, 4:00 PM EST - Market closed
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 65.14 | 65.53 | 64.91 | 65.08 | 65.08 | 0.70% | 585,032 |
| Feb 26, 2026 | 64.87 | 65.02 | 64.31 | 64.63 | 64.63 | -0.34% | 745,790 |
| Feb 25, 2026 | 65.01 | 65.01 | 64.71 | 64.85 | 64.85 | 0.05% | 300,190 |
| Feb 24, 2026 | 64.72 | 64.99 | 64.71 | 64.82 | 64.82 | 0.79% | 409,510 |
| Feb 23, 2026 | 64.11 | 64.38 | 64.04 | 64.31 | 64.31 | -0.11% | 510,351 |
| Feb 20, 2026 | 63.91 | 64.44 | 63.85 | 64.38 | 64.38 | 0.34% | 521,470 |
| Feb 19, 2026 | 64.00 | 64.17 | 63.78 | 64.16 | 64.16 | -0.16% | 355,746 |
| Feb 18, 2026 | 64.43 | 64.52 | 64.12 | 64.26 | 64.26 | -0.28% | 499,126 |
| Feb 17, 2026 | 64.07 | 64.51 | 63.85 | 64.44 | 64.44 | 1.02% | 496,364 |
| Feb 13, 2026 | 63.68 | 63.91 | 63.40 | 63.79 | 63.79 | 0.52% | 381,430 |
| Feb 12, 2026 | 63.65 | 63.76 | 63.20 | 63.46 | 63.46 | 0.35% | 516,954 |
| Feb 11, 2026 | 63.14 | 63.44 | 62.91 | 63.24 | 63.24 | -0.30% | 356,318 |
| Feb 10, 2026 | 63.85 | 63.88 | 63.42 | 63.43 | 63.43 | -0.03% | 564,680 |
| Feb 9, 2026 | 63.44 | 63.61 | 63.22 | 63.45 | 63.45 | 0.57% | 421,828 |
| Feb 6, 2026 | 62.42 | 63.11 | 62.42 | 63.09 | 63.09 | 1.37% | 392,152 |
| Feb 5, 2026 | 62.35 | 62.58 | 62.18 | 62.24 | 62.24 | -0.37% | 534,370 |
| Feb 4, 2026 | 62.85 | 63.04 | 62.27 | 62.47 | 62.47 | 0.94% | 609,958 |
| Feb 3, 2026 | 61.65 | 62.15 | 61.65 | 61.89 | 61.89 | -0.58% | 953,372 |
| Feb 2, 2026 | 61.80 | 62.27 | 61.72 | 62.25 | 62.25 | 1.15% | 632,563 |
| Jan 30, 2026 | 62.08 | 62.14 | 61.43 | 61.54 | 61.54 | -1.09% | 534,118 |
| Jan 29, 2026 | 62.08 | 62.31 | 61.48 | 62.22 | 62.22 | 1.92% | 529,208 |
| Jan 28, 2026 | 61.53 | 61.62 | 60.80 | 61.05 | 61.05 | -2.43% | 759,355 |
| Jan 27, 2026 | 62.14 | 62.76 | 62.12 | 62.57 | 62.57 | 2.26% | 570,915 |
| Jan 26, 2026 | 61.17 | 61.59 | 61.17 | 61.19 | 61.19 | 0.53% | 402,689 |
| Jan 23, 2026 | 60.19 | 60.92 | 60.08 | 60.87 | 60.87 | 0.46% | 582,354 |
| Jan 22, 2026 | 60.58 | 60.84 | 60.54 | 60.59 | 60.59 | 0.17% | 439,328 |
| Jan 21, 2026 | 60.13 | 60.51 | 59.88 | 60.49 | 60.49 | 0.55% | 735,457 |
| Jan 20, 2026 | 59.97 | 60.45 | 59.88 | 60.16 | 60.16 | -0.58% | 462,967 |
| Jan 16, 2026 | 60.60 | 60.60 | 60.38 | 60.51 | 60.51 | -0.02% | 410,387 |
| Jan 15, 2026 | 60.88 | 60.88 | 60.45 | 60.52 | 60.52 | -0.57% | 613,002 |
| Jan 14, 2026 | 60.66 | 60.90 | 60.57 | 60.87 | 60.87 | 1.16% | 404,110 |
| Jan 13, 2026 | 60.40 | 60.40 | 59.97 | 60.17 | 60.17 | -0.76% | 277,906 |
| Jan 12, 2026 | 60.73 | 60.79 | 60.53 | 60.63 | 60.63 | 0.08% | 387,342 |
| Jan 9, 2026 | 60.31 | 60.61 | 60.26 | 60.58 | 60.58 | 0.61% | 277,623 |
| Jan 8, 2026 | 60.03 | 60.37 | 60.03 | 60.21 | 60.21 | -0.17% | 302,140 |
| Jan 7, 2026 | 60.39 | 60.50 | 60.12 | 60.31 | 60.31 | -0.40% | 376,292 |
| Jan 6, 2026 | 60.33 | 60.64 | 60.32 | 60.55 | 60.55 | 0.20% | 967,530 |
| Jan 5, 2026 | 59.58 | 60.43 | 59.53 | 60.43 | 60.43 | 0.15% | 671,668 |
| Jan 2, 2026 | 60.39 | 60.53 | 60.12 | 60.34 | 60.34 | 0.63% | 836,413 |
| Dec 31, 2025 | 60.24 | 60.24 | 59.91 | 59.96 | 59.96 | -0.35% | 455,890 |
| Dec 30, 2025 | 60.36 | 60.44 | 60.16 | 60.17 | 60.17 | -0.30% | 266,747 |
| Dec 29, 2025 | 60.33 | 60.46 | 60.22 | 60.35 | 60.35 | -0.31% | 425,299 |
| Dec 26, 2025 | 60.60 | 60.60 | 60.38 | 60.54 | 60.54 | 0.02% | 371,423 |
| Dec 24, 2025 | 60.53 | 60.59 | 60.44 | 60.53 | 60.53 | 0.22% | 159,725 |
| Dec 23, 2025 | 60.38 | 60.48 | 60.26 | 60.40 | 60.40 | 0.78% | 245,378 |
| Dec 22, 2025 | 59.59 | 59.95 | 59.59 | 59.93 | 59.93 | 0.60% | 141,950 |
| Dec 19, 2025 | 59.50 | 59.83 | 59.47 | 59.57 | 59.57 | 0.17% | 526,038 |
| Dec 18, 2025 | 59.40 | 59.70 | 59.23 | 59.47 | 59.47 | 1.07% | 534,210 |
| Dec 17, 2025 | 58.99 | 59.24 | 58.84 | 58.84 | 58.84 | -0.30% | 462,740 |
| Dec 16, 2025 | 59.29 | 59.32 | 58.90 | 59.02 | 59.02 | -0.07% | 325,118 |
| Dec 15, 2025 | 58.87 | 59.08 | 58.80 | 59.06 | 59.06 | 1.18% | 489,208 |
| Dec 12, 2025 | 58.50 | 58.71 | 58.20 | 58.37 | 58.37 | -0.21% | 480,628 |
| Dec 11, 2025 | 58.47 | 58.68 | 58.44 | 58.49 | 58.49 | 0.19% | 587,942 |
| Dec 10, 2025 | 57.83 | 58.49 | 57.79 | 58.38 | 58.38 | 1.20% | 1,855,343 |
| Dec 9, 2025 | 58.27 | 58.27 | 57.60 | 57.69 | 57.69 | -0.12% | 355,287 |
| Dec 8, 2025 | 58.01 | 58.07 | 57.68 | 57.76 | 57.76 | -0.47% | 275,412 |
| Dec 5, 2025 | 58.04 | 58.17 | 57.86 | 58.03 | 58.03 | 0.21% | 425,376 |
| Dec 4, 2025 | 58.24 | 58.30 | 57.85 | 57.91 | 57.91 | -0.28% | 425,850 |
| Dec 3, 2025 | 57.89 | 58.14 | 57.89 | 58.07 | 58.07 | 0.22% | 601,465 |
| Dec 2, 2025 | 57.81 | 57.97 | 57.66 | 57.94 | 57.94 | 0.91% | 411,354 |
| Dec 1, 2025 | 57.76 | 57.80 | 57.40 | 57.42 | 57.42 | -0.69% | 441,696 |
| Nov 28, 2025 | 57.53 | 57.84 | 57.43 | 57.82 | 57.82 | 0.47% | 256,765 |
| Nov 26, 2025 | 57.24 | 57.65 | 57.24 | 57.55 | 57.55 | 0.51% | 233,235 |
| Nov 25, 2025 | 56.75 | 57.27 | 56.73 | 57.26 | 57.26 | 1.54% | 625,805 |
| Nov 24, 2025 | 56.59 | 56.72 | 56.34 | 56.39 | 56.39 | -0.53% | 503,683 |
| Nov 21, 2025 | 56.27 | 56.79 | 56.22 | 56.69 | 56.69 | 1.80% | 719,581 |
| Nov 20, 2025 | 56.38 | 56.41 | 55.68 | 55.69 | 55.69 | -1.19% | 984,081 |
| Nov 19, 2025 | 56.55 | 56.58 | 56.15 | 56.36 | 56.36 | -0.39% | 709,884 |
| Nov 18, 2025 | 56.68 | 56.80 | 56.23 | 56.58 | 56.58 | -0.40% | 689,477 |
| Nov 17, 2025 | 57.21 | 57.34 | 56.70 | 56.81 | 56.81 | -1.29% | 373,512 |
| Nov 14, 2025 | 57.68 | 57.72 | 57.46 | 57.55 | 57.55 | -0.52% | 787,172 |
| Nov 13, 2025 | 58.07 | 58.35 | 57.81 | 57.85 | 57.85 | -0.36% | 350,958 |
| Nov 12, 2025 | 57.92 | 58.27 | 57.92 | 58.06 | 58.06 | 0.68% | 483,307 |
| Nov 11, 2025 | 57.34 | 57.70 | 57.31 | 57.67 | 57.67 | 2.32% | 293,699 |
| Nov 10, 2025 | 56.10 | 56.37 | 55.91 | 56.36 | 56.36 | 1.11% | 544,613 |
| Nov 7, 2025 | 55.22 | 55.74 | 55.15 | 55.74 | 55.74 | 0.94% | 338,274 |
| Nov 6, 2025 | 55.33 | 55.37 | 55.18 | 55.22 | 55.22 | -0.32% | 1,066,106 |
| Nov 5, 2025 | 55.16 | 55.42 | 55.10 | 55.40 | 55.40 | 0.62% | 292,756 |
| Nov 4, 2025 | 54.81 | 55.23 | 54.81 | 55.06 | 55.06 | -0.11% | 548,178 |
| Nov 3, 2025 | 55.07 | 55.17 | 54.99 | 55.12 | 55.12 | -0.43% | 252,962 |
| Oct 31, 2025 | 55.31 | 55.40 | 55.10 | 55.36 | 55.36 | -0.43% | 296,137 |
| Oct 30, 2025 | 55.45 | 55.76 | 55.45 | 55.60 | 55.60 | -0.11% | 210,120 |
| Oct 29, 2025 | 56.17 | 56.17 | 55.45 | 55.66 | 55.66 | -0.91% | 308,588 |
| Oct 28, 2025 | 56.45 | 56.56 | 56.17 | 56.17 | 56.17 | -1.35% | 235,347 |
| Oct 27, 2025 | 56.69 | 56.99 | 56.55 | 56.94 | 56.94 | -0.32% | 181,678 |
| Oct 24, 2025 | 57.26 | 57.26 | 57.05 | 57.12 | 57.12 | -0.09% | 186,761 |
| Oct 23, 2025 | 57.00 | 57.18 | 56.94 | 57.17 | 57.17 | 0.05% | 117,879 |
| Oct 22, 2025 | 57.05 | 57.32 | 57.03 | 57.14 | 57.14 | 0.05% | 297,226 |
| Oct 21, 2025 | 57.26 | 57.36 | 57.10 | 57.11 | 57.11 | -0.99% | 279,955 |
| Oct 20, 2025 | 57.47 | 57.68 | 57.34 | 57.68 | 57.68 | -0.17% | 273,965 |
| Oct 17, 2025 | 57.35 | 57.84 | 57.32 | 57.78 | 57.78 | 0.54% | 419,617 |
| Oct 16, 2025 | 57.22 | 57.63 | 57.15 | 57.47 | 57.47 | 1.47% | 454,556 |
| Oct 15, 2025 | 56.20 | 56.73 | 56.20 | 56.64 | 56.64 | 0.55% | 431,319 |
| Oct 14, 2025 | 55.90 | 56.49 | 55.90 | 56.33 | 56.33 | 0.45% | 696,273 |
| Oct 13, 2025 | 55.94 | 56.20 | 55.78 | 56.08 | 56.08 | -0.04% | 141,061 |
| Oct 10, 2025 | 56.60 | 56.66 | 56.07 | 56.10 | 56.10 | -0.46% | 365,213 |
| Oct 9, 2025 | 56.92 | 56.92 | 56.28 | 56.36 | 56.36 | -0.83% | 246,978 |
| Oct 8, 2025 | 56.99 | 57.07 | 56.75 | 56.83 | 56.83 | 0.50% | 338,872 |
| Oct 7, 2025 | 56.78 | 56.78 | 56.55 | 56.55 | 56.55 | -0.30% | 178,788 |
| Oct 6, 2025 | 56.77 | 56.88 | 56.67 | 56.72 | 56.72 | 0.11% | 233,663 |