MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWL — iShares MSCI Switzerland ETF
NYSE ArcaiShares MSCI Switzerland ETF
$59.23
+0.41(+0.70%)
- O
- 59.31
- H
- 59.34
- L
- 58.90
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.23
Period Return+12.93%
Period High$65.53
Period Low$51.83
Avg Daily Volume522.3K
Total Trading Days365
EWL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.31 | $59.34 | $58.90 | $59.23 | +$0.41 | +0.70% | 1,149,713 | $59.15 | $58.90 $59.34 |
| Oct 1, 2026 | $58.98 | $59.18 | $58.57 | $58.82 | $-0.33 | -0.56% | 512,114 | $58.78 | $58.57 $59.18 |
| Sep 30, 2026 | $59.88 | $59.88 | $59.00 | $59.15 | $-0.82 | -1.37% | 563,868 | $59.31 | $59.00 $59.88 |
| Sep 29, 2026 | $60.06 | $60.12 | $59.57 | $59.97 | $-0.45 | -0.74% | 422,467 | $59.83 | $59.57 $60.12 |
| Sep 28, 2026 | $60.29 | $60.66 | $60.07 | $60.42 | $-0.24 | -0.40% | 294,106 | $60.36 | $60.07 $60.66 |
| Sep 25, 2026 | $60.55 | $60.72 | $60.22 | $60.66 | +$0.22 | +0.36% | 305,124 | $60.50 | $60.22 $60.72 |
| Sep 24, 2026 | $60.32 | $60.62 | $60.02 | $60.44 | +$0.07 | +0.12% | 371,701 | $60.37 | $60.02 $60.62 |
| Sep 23, 2026 | $60.86 | $60.89 | $60.19 | $60.37 | $-0.81 | -1.32% | 408,991 | $60.52 | $60.19 $60.89 |
| Sep 22, 2026 | $61.18 | $61.36 | $60.86 | $61.18 | +$0.37 | +0.61% | 1,712,839 | $61.13 | $60.86 $61.36 |
| Sep 21, 2026 | $60.85 | $60.97 | $60.66 | $60.81 | +$0.77 | +1.28% | 388,650 | $60.86 | $60.66 $60.97 |
| Sep 18, 2026 | $60.12 | $60.20 | $59.85 | $60.04 | $-0.30 | -0.50% | 206,959 | $60.02 | $59.85 $60.20 |
| Sep 17, 2026 | $60.49 | $60.67 | $60.25 | $60.34 | +$0.29 | +0.48% | 220,129 | $60.40 | $60.25 $60.67 |
| Sep 16, 2026 | $60.47 | $60.60 | $59.74 | $60.05 | $-0.20 | -0.33% | 434,864 | $60.17 | $59.74 $60.60 |
| Sep 15, 2026 | $60.23 | $60.32 | $59.95 | $60.25 | $-0.24 | -0.40% | 269,017 | $60.19 | $59.95 $60.32 |
| Sep 14, 2026 | $61.00 | $61.00 | $60.41 | $60.49 | +$0.19 | +0.32% | 919,888 | $60.59 | $60.41 $61.00 |
| Sep 11, 2026 | $60.77 | $60.79 | $60.25 | $60.30 | +$0.00 | +0.00% | 164,798 | $60.40 | $60.25 $60.79 |
| Sep 10, 2026 | $60.55 | $60.81 | $60.22 | $60.30 | $-0.46 | -0.76% | 278,534 | $60.45 | $60.22 $60.81 |
| Sep 9, 2026 | $61.36 | $61.46 | $60.70 | $60.76 | $-0.84 | -1.36% | 1,394,954 | $60.94 | $60.70 $61.46 |
| Sep 8, 2026 | $61.97 | $62.13 | $61.58 | $61.60 | $-1.53 | -2.42% | 296,409 | $61.86 | $61.58 $62.13 |
| Sep 4, 2026 | $62.92 | $63.28 | $62.85 | $63.13 | $-0.36 | -0.57% | 282,546 | $63.09 | $62.85 $63.28 |
| Sep 3, 2026 | $63.52 | $63.56 | $63.04 | $63.49 | +$0.60 | +0.95% | 318,540 | $63.36 | $63.04 $63.56 |
| Sep 2, 2026 | $62.75 | $62.92 | $62.69 | $62.89 | +$0.36 | +0.58% | 1,525,910 | $62.76 | $62.69 $62.92 |
| Sep 1, 2026 | $62.88 | $63.02 | $62.47 | $62.53 | $-0.27 | -0.43% | 414,851 | $62.64 | $62.47 $63.02 |
| Aug 31, 2026 | $63.21 | $63.30 | $62.71 | $62.80 | $-0.51 | -0.81% | 241,357 | $62.85 | $62.71 $63.30 |
| Aug 28, 2026 | $63.88 | $63.92 | $63.14 | $63.31 | $-0.40 | -0.63% | 198,754 | $63.38 | $63.14 $63.92 |
| Aug 27, 2026 | $63.91 | $63.91 | $63.47 | $63.71 | $-0.48 | -0.75% | 184,952 | $63.70 | $63.47 $63.91 |
| Aug 26, 2026 | $64.53 | $64.54 | $64.16 | $64.19 | $-0.51 | -0.79% | 219,708 | $64.27 | $64.16 $64.54 |
| Aug 25, 2026 | $64.35 | $64.75 | $64.18 | $64.70 | +$0.47 | +0.73% | 487,462 | $64.42 | $64.18 $64.75 |
| Aug 24, 2026 | $64.04 | $64.32 | $64.04 | $64.23 | $-0.13 | -0.20% | 230,522 | $64.21 | $64.04 $64.32 |
| Aug 21, 2026 | $64.00 | $64.42 | $64.00 | $64.36 | +$0.62 | +0.97% | 344,809 | $64.31 | $64.00 $64.42 |