Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,880.54 +1,549.65 (+2.37%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
iShares MSCI Switzerland ETF (EWL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 48.81 | 49.02 | 48.76 | 48.97 | 48.97 | 166,490 |
| 16 May 2024 | 48.88 | 48.92 | 48.76 | 48.82 | 48.82 | 731,000 |
| 15 May 2024 | 48.54 | 48.80 | 48.53 | 48.77 | 48.77 | 249,100 |
| 14 May 2024 | 48.02 | 48.22 | 48.01 | 48.21 | 48.21 | 202,000 |
| 13 May 2024 | 47.97 | 48.02 | 47.68 | 47.71 | 47.71 | 493,000 |
| 10 May 2024 | 47.77 | 47.95 | 47.77 | 47.94 | 47.94 | 250,700 |
| 09 May 2024 | 47.28 | 47.63 | 47.26 | 47.62 | 47.62 | 539,200 |
| 08 May 2024 | 47.07 | 47.22 | 47.03 | 47.18 | 47.18 | 323,300 |
| 07 May 2024 | 46.84 | 46.98 | 46.76 | 46.86 | 46.86 | 726,000 |
| 06 May 2024 | 46.43 | 46.44 | 46.30 | 46.37 | 46.37 | 159,100 |
| 03 May 2024 | 46.34 | 46.40 | 46.02 | 46.23 | 46.23 | 296,300 |
| 02 May 2024 | 45.60 | 45.78 | 45.40 | 45.69 | 45.69 | 625,100 |
| 01 May 2024 | 45.32 | 45.67 | 45.12 | 45.25 | 45.25 | 534,800 |
| 30 Apr 2024 | 45.60 | 45.87 | 45.34 | 45.36 | 45.36 | 364,800 |
| 29 Apr 2024 | 46.08 | 46.13 | 45.96 | 46.08 | 46.08 | 439,400 |
| 26 Apr 2024 | 45.76 | 46.00 | 45.76 | 45.94 | 45.94 | 280,100 |
| 25 Apr 2024 | 45.29 | 45.80 | 45.20 | 45.76 | 45.76 | 659,000 |
| 24 Apr 2024 | 46.35 | 46.35 | 45.94 | 46.07 | 46.07 | 917,400 |
| 23 Apr 2024 | 46.47 | 46.64 | 46.39 | 46.44 | 46.44 | 418,400 |
| 22 Apr 2024 | 45.87 | 46.19 | 45.85 | 46.05 | 46.05 | 555,000 |
| 19 Apr 2024 | 45.46 | 45.78 | 45.45 | 45.70 | 45.70 | 3,040,600 |
| 18 Apr 2024 | 45.27 | 45.41 | 45.11 | 45.18 | 45.18 | 420,200 |
| 17 Apr 2024 | 45.54 | 45.56 | 45.24 | 45.36 | 45.36 | 598,800 |
| 16 Apr 2024 | 45.28 | 45.34 | 45.04 | 45.14 | 45.14 | 799,700 |
| 15 Apr 2024 | 46.03 | 46.07 | 45.56 | 45.62 | 45.62 | 777,500 |
| 12 Apr 2024 | 45.94 | 46.08 | 45.55 | 45.57 | 45.57 | 806,000 |
| 11 Apr 2024 | 46.42 | 46.44 | 45.90 | 46.32 | 46.32 | 630,200 |
| 10 Apr 2024 | 45.99 | 46.24 | 45.81 | 46.05 | 46.05 | 609,200 |
| 09 Apr 2024 | 46.85 | 46.95 | 46.52 | 46.69 | 46.69 | 563,200 |
| 08 Apr 2024 | 46.71 | 46.74 | 46.55 | 46.61 | 46.61 | 811,800 |
| 05 Apr 2024 | 46.52 | 46.74 | 46.43 | 46.60 | 46.60 | 940,100 |
| 04 Apr 2024 | 47.14 | 47.23 | 46.76 | 46.87 | 46.87 | 693,900 |
| 03 Apr 2024 | 46.68 | 47.01 | 46.64 | 46.95 | 46.95 | 609,200 |
| 02 Apr 2024 | 46.90 | 46.91 | 46.69 | 46.78 | 46.78 | 486,700 |
| 01 Apr 2024 | 47.72 | 47.73 | 47.39 | 47.43 | 47.43 | 641,000 |
| 28 Mar 2024 | 47.31 | 47.65 | 47.31 | 47.60 | 47.60 | 449,900 |
| 27 Mar 2024 | 47.12 | 47.38 | 47.12 | 47.38 | 47.38 | 640,000 |
| 26 Mar 2024 | 47.19 | 47.33 | 47.14 | 47.15 | 47.15 | 452,600 |
| 25 Mar 2024 | 47.29 | 47.44 | 47.26 | 47.27 | 47.27 | 884,700 |
| 22 Mar 2024 | 47.54 | 47.57 | 47.34 | 47.40 | 47.40 | 1,008,400 |
| 21 Mar 2024 | 47.64 | 47.75 | 47.53 | 47.57 | 47.57 | 913,600 |
| 20 Mar 2024 | 47.63 | 48.03 | 47.53 | 48.01 | 48.01 | 729,700 |
| 19 Mar 2024 | 47.59 | 47.65 | 47.44 | 47.50 | 47.50 | 637,100 |
| 18 Mar 2024 | 47.99 | 48.00 | 47.67 | 47.69 | 47.69 | 878,300 |
| 15 Mar 2024 | 48.35 | 48.42 | 48.13 | 48.26 | 48.26 | 964,200 |
| 14 Mar 2024 | 48.61 | 48.61 | 48.23 | 48.34 | 48.34 | 701,300 |
| 13 Mar 2024 | 48.78 | 48.86 | 48.65 | 48.73 | 48.73 | 779,900 |
| 12 Mar 2024 | 48.43 | 48.73 | 48.27 | 48.73 | 48.73 | 1,156,600 |
| 11 Mar 2024 | 48.27 | 48.47 | 48.11 | 48.46 | 48.46 | 1,018,100 |
| 08 Mar 2024 | 48.31 | 48.40 | 48.15 | 48.22 | 48.22 | 793,100 |
| 07 Mar 2024 | 47.84 | 48.02 | 47.77 | 47.94 | 47.94 | 2,755,500 |
| 06 Mar 2024 | 47.23 | 47.45 | 47.19 | 47.38 | 47.38 | 1,225,100 |
| 05 Mar 2024 | 46.84 | 46.92 | 46.76 | 46.90 | 46.90 | 593,400 |
| 04 Mar 2024 | 46.70 | 46.95 | 46.66 | 46.89 | 46.89 | 571,800 |
| 01 Mar 2024 | 46.95 | 47.12 | 46.65 | 47.09 | 47.09 | 899,600 |
| 29 Feb 2024 | 47.24 | 47.26 | 46.73 | 46.82 | 46.82 | 558,100 |
| 28 Feb 2024 | 47.03 | 47.06 | 46.95 | 47.04 | 47.04 | 231,400 |
| 27 Feb 2024 | 47.12 | 47.26 | 47.10 | 47.20 | 47.20 | 262,200 |
| 26 Feb 2024 | 47.45 | 47.45 | 47.06 | 47.12 | 47.12 | 283,800 |
| 23 Feb 2024 | 47.29 | 47.42 | 47.26 | 47.39 | 47.39 | 252,900 |
| 22 Feb 2024 | 46.97 | 47.12 | 46.89 | 47.12 | 47.12 | 603,900 |
| 21 Feb 2024 | 47.22 | 47.34 | 47.08 | 47.33 | 47.33 | 612,400 |
| 20 Feb 2024 | 47.29 | 47.37 | 47.11 | 47.22 | 47.22 | 831,500 |
| 16 Feb 2024 | 46.69 | 46.81 | 46.59 | 46.67 | 46.67 | 754,600 |
| 15 Feb 2024 | 46.61 | 46.78 | 46.60 | 46.74 | 46.74 | 437,100 |
| 14 Feb 2024 | 46.05 | 46.30 | 45.98 | 46.29 | 46.29 | 460,400 |
| 13 Feb 2024 | 45.76 | 45.82 | 45.53 | 45.63 | 45.63 | 704,600 |
| 12 Feb 2024 | 46.35 | 46.57 | 46.34 | 46.54 | 46.54 | 354,400 |
| 09 Feb 2024 | 46.20 | 46.38 | 46.06 | 46.38 | 46.38 | 269,800 |
| 08 Feb 2024 | 46.76 | 46.76 | 46.46 | 46.49 | 46.49 | 363,700 |
| 07 Feb 2024 | 47.03 | 47.04 | 46.71 | 46.77 | 46.77 | 422,100 |
| 06 Feb 2024 | 46.80 | 47.20 | 46.75 | 47.20 | 47.20 | 435,100 |
| 05 Feb 2024 | 47.14 | 47.25 | 46.98 | 47.19 | 47.19 | 572,500 |
| 02 Feb 2024 | 47.48 | 47.51 | 47.13 | 47.33 | 47.33 | 471,500 |
| 01 Feb 2024 | 47.57 | 47.86 | 47.33 | 47.86 | 47.86 | 586,400 |
| 31 Jan 2024 | 48.10 | 48.28 | 47.48 | 47.51 | 47.51 | 878,100 |
| 30 Jan 2024 | 48.17 | 48.22 | 47.95 | 48.18 | 48.18 | 326,100 |
| 29 Jan 2024 | 47.86 | 48.30 | 47.86 | 48.27 | 48.27 | 535,200 |
| 26 Jan 2024 | 47.94 | 47.94 | 47.76 | 47.82 | 47.82 | 439,200 |
| 25 Jan 2024 | 46.87 | 47.04 | 46.73 | 47.04 | 47.04 | 641,600 |
| 24 Jan 2024 | 47.08 | 47.10 | 46.84 | 46.85 | 46.85 | 496,500 |
| 23 Jan 2024 | 46.53 | 46.58 | 46.36 | 46.53 | 46.53 | 572,100 |
| 22 Jan 2024 | 46.95 | 47.13 | 46.93 | 47.03 | 47.03 | 1,283,800 |
| 19 Jan 2024 | 46.57 | 46.78 | 46.42 | 46.76 | 46.76 | 602,200 |
| 18 Jan 2024 | 46.76 | 46.90 | 46.64 | 46.89 | 46.89 | 755,000 |
| 17 Jan 2024 | 46.67 | 46.77 | 46.46 | 46.77 | 46.77 | 690,600 |
| 16 Jan 2024 | 47.37 | 47.47 | 47.18 | 47.24 | 47.24 | 288,100 |
| 12 Jan 2024 | 47.95 | 48.07 | 47.75 | 47.88 | 47.88 | 255,100 |
| 11 Jan 2024 | 47.82 | 47.85 | 47.26 | 47.69 | 47.69 | 380,900 |
| 10 Jan 2024 | 47.90 | 48.02 | 47.87 | 47.94 | 47.94 | 260,800 |
| 09 Jan 2024 | 47.87 | 48.03 | 47.82 | 47.84 | 47.84 | 227,200 |
| 08 Jan 2024 | 47.98 | 48.30 | 47.95 | 48.28 | 48.28 | 364,500 |
| 05 Jan 2024 | 47.61 | 48.06 | 47.53 | 47.70 | 47.70 | 289,500 |
| 04 Jan 2024 | 47.63 | 48.02 | 47.63 | 47.87 | 47.87 | 424,700 |
| 03 Jan 2024 | 47.60 | 47.88 | 47.48 | 47.80 | 47.80 | 597,800 |
| 02 Jan 2024 | 47.71 | 48.09 | 47.70 | 47.95 | 47.95 | 844,200 |
| 29 Dec 2023 | 48.19 | 48.45 | 48.13 | 48.27 | 48.27 | 609,200 |
| 28 Dec 2023 | 48.24 | 48.44 | 47.84 | 47.86 | 47.86 | 452,100 |
| 27 Dec 2023 | 47.65 | 48.14 | 47.59 | 48.07 | 48.07 | 473,400 |
| 26 Dec 2023 | 47.54 | 47.74 | 47.45 | 47.70 | 47.70 | 541,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.