iShares MSCI Switzerland ETF (EWL)
NYSEARCA: EWL · Real-Time Price · USD
60.75
-0.31 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.66 | 60.78 | 60.32 | 60.75 | 60.75 | -0.51% | 322,325 |
| Apr 27, 2026 | 61.36 | 61.42 | 61.04 | 61.06 | 61.06 | -0.81% | 241,038 |
| Apr 24, 2026 | 61.20 | 61.63 | 60.98 | 61.56 | 61.56 | 0.65% | 448,904 |
| Apr 23, 2026 | 61.52 | 61.79 | 60.49 | 61.16 | 61.16 | 0.05% | 424,435 |
| Apr 22, 2026 | 61.29 | 61.29 | 60.84 | 61.13 | 61.13 | 0.49% | 684,687 |
| Apr 21, 2026 | 61.91 | 62.03 | 60.80 | 60.83 | 60.83 | -2.66% | 1,033,550 |
| Apr 20, 2026 | 62.11 | 62.49 | 61.80 | 62.49 | 62.49 | 0.08% | 344,076 |
| Apr 17, 2026 | 62.23 | 62.84 | 62.05 | 62.44 | 62.44 | 2.18% | 452,991 |
| Apr 16, 2026 | 61.45 | 61.63 | 60.91 | 61.11 | 61.11 | -0.84% | 292,454 |
| Apr 15, 2026 | 61.93 | 61.93 | 61.46 | 61.63 | 61.63 | -0.37% | 344,884 |
| Apr 14, 2026 | 61.80 | 62.01 | 61.70 | 61.86 | 61.86 | 0.98% | 385,623 |
| Apr 13, 2026 | 60.25 | 61.33 | 60.25 | 61.26 | 61.26 | 0.92% | 588,252 |
| Apr 10, 2026 | 61.24 | 61.39 | 60.52 | 60.70 | 60.70 | 0.25% | 1,858,759 |
| Apr 9, 2026 | 60.15 | 60.96 | 60.04 | 60.55 | 60.55 | -0.15% | 898,652 |
| Apr 8, 2026 | 60.72 | 60.72 | 60.19 | 60.64 | 60.64 | 2.90% | 676,918 |
| Apr 7, 2026 | 58.71 | 59.06 | 57.93 | 58.93 | 58.93 | -0.66% | 1,344,680 |
| Apr 6, 2026 | 59.03 | 59.54 | 58.75 | 59.32 | 59.32 | 0.63% | 1,470,166 |
| Apr 2, 2026 | 58.52 | 59.46 | 58.28 | 58.95 | 58.95 | -0.92% | 579,892 |
| Apr 1, 2026 | 59.44 | 59.87 | 59.12 | 59.50 | 59.50 | 1.17% | 1,719,684 |
| Mar 31, 2026 | 58.22 | 58.85 | 57.66 | 58.81 | 58.81 | 2.24% | 1,534,027 |
| Mar 30, 2026 | 57.43 | 57.80 | 57.26 | 57.52 | 57.52 | 0.95% | 911,644 |
| Mar 27, 2026 | 57.27 | 57.52 | 56.82 | 56.98 | 56.98 | -0.56% | 805,254 |
| Mar 26, 2026 | 57.71 | 58.25 | 57.26 | 57.30 | 57.30 | -1.55% | 1,027,164 |
| Mar 25, 2026 | 58.30 | 58.46 | 57.92 | 58.20 | 58.20 | 1.54% | 887,388 |
| Mar 24, 2026 | 56.76 | 57.55 | 56.75 | 57.32 | 57.32 | -0.19% | 839,284 |
| Mar 23, 2026 | 57.08 | 58.00 | 56.94 | 57.43 | 57.43 | 1.99% | 2,977,305 |
| Mar 20, 2026 | 57.65 | 57.65 | 55.97 | 56.31 | 56.31 | -2.14% | 1,930,839 |
| Mar 19, 2026 | 56.98 | 57.98 | 56.87 | 57.54 | 57.54 | -0.55% | 1,129,633 |
| Mar 18, 2026 | 58.93 | 59.02 | 57.84 | 57.86 | 57.86 | -2.82% | 1,019,546 |
| Mar 17, 2026 | 59.77 | 59.91 | 59.50 | 59.54 | 59.54 | 0.07% | 710,694 |
| Mar 16, 2026 | 59.16 | 59.61 | 59.11 | 59.50 | 59.50 | 1.33% | 687,332 |
| Mar 13, 2026 | 59.53 | 59.68 | 58.60 | 58.72 | 58.72 | -1.08% | 814,143 |
| Mar 12, 2026 | 59.65 | 59.86 | 59.17 | 59.36 | 59.36 | -1.21% | 765,102 |
| Mar 11, 2026 | 60.00 | 60.15 | 59.62 | 60.09 | 60.09 | -0.25% | 1,064,731 |
| Mar 10, 2026 | 60.97 | 61.23 | 60.10 | 60.24 | 60.24 | -1.26% | 1,434,174 |
| Mar 9, 2026 | 59.87 | 61.23 | 59.29 | 61.01 | 61.01 | -0.21% | 1,746,090 |
| Mar 6, 2026 | 60.00 | 61.29 | 59.71 | 61.14 | 61.14 | 0.15% | 1,072,117 |
| Mar 5, 2026 | 61.49 | 61.82 | 60.69 | 61.05 | 61.05 | -2.41% | 1,266,702 |
| Mar 4, 2026 | 62.55 | 62.64 | 62.14 | 62.56 | 62.56 | 0.56% | 662,726 |
| Mar 3, 2026 | 61.41 | 62.54 | 60.95 | 62.21 | 62.21 | -2.17% | 1,442,271 |
| Mar 2, 2026 | 63.63 | 63.96 | 63.33 | 63.59 | 63.59 | -2.29% | 707,568 |
| 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 |