iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
58.03
+0.12 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
58.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 411,332 |
| Dec 1, 2025 | 57.76 | 57.80 | 57.40 | 57.42 | 57.42 | -0.69% | 441,693 |
| 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% | 625,789 |
| 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% | 984,073 |
| 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 |
| Oct 3, 2025 | 56.47 | 56.76 | 56.45 | 56.66 | 56.66 | 0.73% | 588,659 |
| Oct 2, 2025 | 56.23 | 56.25 | 55.92 | 56.25 | 56.25 | 0.55% | 254,048 |
| Oct 1, 2025 | 55.61 | 56.03 | 55.61 | 55.94 | 55.94 | 1.27% | 627,975 |
| Sep 30, 2025 | 54.58 | 55.32 | 54.58 | 55.24 | 55.24 | 1.23% | 549,432 |
| Sep 29, 2025 | 54.35 | 54.59 | 54.29 | 54.57 | 54.57 | 0.57% | 651,974 |
| Sep 26, 2025 | 54.01 | 54.29 | 54.00 | 54.26 | 54.26 | 0.74% | 543,409 |
| Sep 25, 2025 | 54.12 | 54.15 | 53.70 | 53.86 | 53.86 | -1.19% | 590,438 |
| Sep 24, 2025 | 54.75 | 54.87 | 54.44 | 54.51 | 54.51 | -1.32% | 367,211 |
| Sep 23, 2025 | 55.46 | 55.62 | 55.15 | 55.24 | 55.24 | -0.59% | 371,713 |
| Sep 22, 2025 | 55.44 | 55.60 | 55.22 | 55.57 | 55.57 | 0.56% | 180,508 |
| Sep 19, 2025 | 55.42 | 55.42 | 55.21 | 55.26 | 55.26 | 0.09% | 194,823 |
| Sep 18, 2025 | 55.19 | 55.31 | 55.02 | 55.21 | 55.21 | -0.14% | 256,551 |
| Sep 17, 2025 | 55.46 | 55.76 | 55.21 | 55.29 | 55.29 | -0.34% | 319,139 |
| Sep 16, 2025 | 55.59 | 55.60 | 55.31 | 55.48 | 55.48 | -0.14% | 362,930 |
| Sep 15, 2025 | 55.60 | 55.64 | 55.44 | 55.56 | 55.56 | -0.16% | 158,335 |
| Sep 12, 2025 | 55.78 | 55.84 | 55.54 | 55.65 | 55.65 | -0.84% | 342,647 |
| Sep 11, 2025 | 55.78 | 56.17 | 55.78 | 56.12 | 56.12 | 0.90% | 236,989 |
| Sep 10, 2025 | 55.85 | 55.87 | 55.53 | 55.62 | 55.62 | -0.71% | 252,608 |
| Sep 9, 2025 | 56.09 | 56.16 | 55.93 | 56.02 | 56.02 | -0.55% | 308,263 |
| Sep 8, 2025 | 56.21 | 56.35 | 56.04 | 56.33 | 56.33 | 0.14% | 657,736 |
| Sep 5, 2025 | 56.16 | 56.45 | 56.09 | 56.25 | 56.25 | 0.97% | 372,434 |
| Sep 4, 2025 | 55.58 | 55.76 | 55.49 | 55.71 | 55.71 | 1.14% | 438,014 |
| Sep 3, 2025 | 54.70 | 55.08 | 54.70 | 55.08 | 55.08 | 0.75% | 317,672 |
| Sep 2, 2025 | 54.48 | 54.78 | 54.45 | 54.67 | 54.67 | -1.19% | 311,754 |
| Aug 29, 2025 | 55.32 | 55.47 | 55.24 | 55.33 | 55.33 | - | 241,770 |
| Aug 28, 2025 | 55.26 | 55.44 | 55.11 | 55.33 | 55.33 | 0.16% | 293,900 |
| Aug 27, 2025 | 55.04 | 55.29 | 54.98 | 55.24 | 55.24 | 0.24% | 184,544 |
| Aug 26, 2025 | 55.04 | 55.18 | 54.93 | 55.11 | 55.11 | 0.25% | 233,600 |
| Aug 25, 2025 | 55.55 | 55.60 | 54.92 | 54.97 | 54.97 | -1.20% | 166,691 |
| Aug 22, 2025 | 55.17 | 55.76 | 55.17 | 55.64 | 55.64 | 1.27% | 273,956 |
| Aug 21, 2025 | 54.98 | 55.08 | 54.90 | 54.94 | 54.94 | -1.04% | 131,185 |
| Aug 20, 2025 | 55.17 | 55.55 | 55.17 | 55.52 | 55.52 | 1.13% | 278,682 |
| Aug 19, 2025 | 54.74 | 55.06 | 54.74 | 54.90 | 54.90 | 1.01% | 563,934 |
| Aug 18, 2025 | 54.16 | 54.38 | 54.15 | 54.35 | 54.35 | -0.28% | 212,922 |
| Aug 15, 2025 | 54.46 | 54.50 | 54.31 | 54.50 | 54.50 | 0.74% | 180,579 |
| Aug 14, 2025 | 53.81 | 54.15 | 53.81 | 54.10 | 54.10 | -0.18% | 174,809 |
| Aug 13, 2025 | 53.92 | 54.20 | 53.86 | 54.20 | 54.20 | 0.72% | 164,027 |
| Aug 12, 2025 | 53.19 | 53.81 | 53.19 | 53.81 | 53.81 | 1.15% | 241,760 |
| Aug 11, 2025 | 53.32 | 53.38 | 53.12 | 53.20 | 53.20 | -0.75% | 264,134 |
| Aug 8, 2025 | 53.47 | 53.68 | 53.39 | 53.60 | 53.60 | -0.15% | 222,808 |
| Aug 7, 2025 | 53.58 | 53.74 | 53.48 | 53.68 | 53.68 | 1.32% | 506,097 |
| Aug 6, 2025 | 53.17 | 53.21 | 52.90 | 52.98 | 52.98 | -0.93% | 699,130 |
| Aug 5, 2025 | 53.57 | 53.59 | 53.39 | 53.48 | 53.48 | 0.32% | 954,322 |
| Aug 4, 2025 | 53.18 | 53.33 | 53.13 | 53.31 | 53.31 | 1.68% | 1,567,113 |
| Aug 1, 2025 | 52.16 | 52.44 | 51.83 | 52.43 | 52.43 | -0.55% | 2,931,638 |
| Jul 31, 2025 | 53.06 | 53.26 | 52.67 | 52.72 | 52.72 | -1.42% | 591,144 |
| Jul 30, 2025 | 53.81 | 53.83 | 53.31 | 53.48 | 53.48 | -1.18% | 552,238 |
| Jul 29, 2025 | 54.14 | 54.27 | 53.97 | 54.12 | 54.12 | -0.07% | 298,231 |
| Jul 28, 2025 | 54.58 | 54.61 | 54.08 | 54.16 | 54.16 | -1.81% | 753,897 |
| Jul 25, 2025 | 54.72 | 55.16 | 54.63 | 55.16 | 55.16 | 0.07% | 222,931 |
| Jul 24, 2025 | 55.21 | 55.39 | 55.12 | 55.12 | 55.12 | -1.92% | 862,293 |
| Jul 23, 2025 | 55.33 | 56.20 | 55.29 | 56.20 | 56.20 | 2.26% | 397,171 |
| Jul 22, 2025 | 54.41 | 55.01 | 54.41 | 54.96 | 54.96 | 0.83% | 223,001 |
| Jul 21, 2025 | 54.69 | 54.82 | 54.49 | 54.51 | 54.51 | 0.06% | 609,132 |
| Jul 18, 2025 | 54.89 | 54.92 | 54.43 | 54.48 | 54.48 | 0.22% | 295,398 |
| Jul 17, 2025 | 54.27 | 54.38 | 54.13 | 54.36 | 54.36 | -0.35% | 292,382 |