iShares MSCI Switzerland ETF (EWL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 64.44 | 64.67 | 64.35 | 64.50 | +1.22% | 261,900 |
| 2026-08-06 | 64.22 | 64.31 | 63.62 | 63.72 | -0.72% | 342,400 |
| 2026-08-05 | 64.00 | 64.26 | 63.92 | 64.18 | +0.67% | 272,200 |
| 2026-08-04 | 63.74 | 63.80 | 63.51 | 63.75 | +0.92% | 835,300 |
| 2026-08-03 | 63.34 | 63.34 | 62.96 | 63.17 | +0.02% | 429,700 |
| 2026-07-31 | 63.30 | 63.31 | 62.73 | 63.16 | -1.19% | 314,300 |
| 2026-07-30 | 63.29 | 63.97 | 63.24 | 63.92 | +1.80% | 594,200 |
| 2026-07-29 | 62.86 | 63.36 | 62.59 | 62.79 | -0.70% | 352,100 |
| 2026-07-28 | 62.68 | 63.38 | 62.61 | 63.23 | +1.27% | 294,673 |
| 2026-07-27 | 62.57 | 62.66 | 62.27 | 62.44 | +0.56% | 233,187 |
| 2026-07-24 | 62.22 | 62.38 | 61.99 | 62.09 | +0.36% | 208,200 |
| 2026-07-23 | 61.32 | 61.90 | 61.22 | 61.87 | -0.80% | 336,900 |
| 2026-07-22 | 63.07 | 63.07 | 62.26 | 62.37 | -0.46% | 715,700 |
| 2026-07-21 | 62.57 | 62.83 | 62.30 | 62.66 | +0.53% | 414,600 |
| 2026-07-20 | 62.94 | 62.94 | 62.29 | 62.33 | -1.35% | 1,021,900 |
| 2026-07-17 | 63.15 | 63.40 | 63.01 | 63.18 | +0.30% | 319,900 |
| 2026-07-16 | 62.48 | 63.05 | 62.48 | 62.99 | -0.57% | 242,800 |
| 2026-07-15 | 62.74 | 63.43 | 62.74 | 63.35 | +1.49% | 281,700 |
| 2026-07-14 | 62.81 | 62.95 | 62.41 | 62.42 | +0.00% | 758,920 |
| 2026-07-13 | 62.76 | 62.92 | 62.30 | 62.42 | -0.81% | 285,015 |
| 2026-07-10 | 62.98 | 63.13 | 62.68 | 62.93 | -0.06% | 152,800 |
| 2026-07-09 | 62.75 | 63.10 | 62.73 | 62.97 | +0.21% | 2,200,400 |
| 2026-07-08 | 62.75 | 62.90 | 62.42 | 62.84 | -0.90% | 399,500 |
| 2026-07-07 | 63.94 | 63.99 | 63.25 | 63.41 | -0.46% | 232,400 |
| 2026-07-06 | 63.56 | 63.72 | 63.13 | 63.70 | -0.44% | 274,500 |
| 2026-07-02 | 63.65 | 64.24 | 63.58 | 63.98 | +2.37% | 548,200 |
| 2026-07-01 | 62.29 | 62.67 | 62.20 | 62.50 | -0.56% | 246,500 |
| 2026-06-30 | 62.98 | 63.03 | 62.55 | 62.85 | -0.63% | 271,300 |
| 2026-06-29 | 62.78 | 63.27 | 62.68 | 63.25 | +1.36% | 253,900 |
| 2026-06-26 | 62.35 | 62.75 | 62.25 | 62.40 | -0.64% | 327,300 |
| 2026-06-25 | 62.56 | 63.07 | 62.56 | 62.80 | +0.98% | 344,500 |
| 2026-06-24 | 62.05 | 62.33 | 61.94 | 62.19 | +1.15% | 316,100 |
| 2026-06-23 | 61.31 | 61.63 | 61.31 | 61.48 | +0.38% | 259,000 |
| 2026-06-22 | 61.01 | 61.35 | 60.98 | 61.25 | -0.13% | 229,500 |
| 2026-06-18 | 61.41 | 61.49 | 61.23 | 61.33 | -0.26% | 237,400 |
| 2026-06-17 | 62.16 | 62.43 | 61.34 | 61.49 | -0.71% | 309,500 |
| 2026-06-16 | 61.87 | 62.17 | 61.68 | 61.93 | +0.41% | 246,000 |
| 2026-06-15 | 62.30 | 62.30 | 61.65 | 61.68 | -1.66% | 572,500 |
| 2026-06-12 | 62.59 | 62.84 | 62.35 | 62.72 | -0.30% | 364,453 |
| 2026-06-11 | 61.88 | 63.03 | 61.58 | 62.91 | +3.00% | 533,310 |
| 2026-06-10 | 61.35 | 61.69 | 61.06 | 61.08 | -0.57% | 431,087 |
| 2026-06-09 | 61.58 | 61.80 | 60.72 | 61.43 | +0.82% | 668,240 |
| 2026-06-08 | 61.19 | 61.33 | 60.80 | 60.93 | -0.13% | 627,800 |
| 2026-06-05 | 61.74 | 61.81 | 60.83 | 61.01 | -1.37% | 289,400 |
| 2026-06-04 | 61.86 | 62.07 | 61.65 | 61.86 | +1.58% | 447,600 |
| 2026-06-03 | 61.02 | 61.21 | 60.81 | 60.90 | -1.39% | 337,800 |
| 2026-06-02 | 61.86 | 61.92 | 61.53 | 61.76 | -0.37% | 504,200 |
| 2026-06-01 | 62.01 | 62.32 | 61.55 | 61.99 | -1.81% | 605,900 |
| 2026-05-29 | 63.38 | 63.60 | 63.12 | 63.13 | +0.45% | 664,200 |
| 2026-05-28 | 62.48 | 62.92 | 62.35 | 62.85 | -0.35% | 720,100 |
| 2026-05-27 | 63.05 | 63.23 | 62.84 | 63.07 | +0.32% | 465,300 |
| 2026-05-26 | 62.97 | 63.09 | 62.68 | 62.87 | +0.37% | 275,200 |
| 2026-05-22 | 62.60 | 62.86 | 62.42 | 62.64 | -0.33% | 353,600 |
| 2026-05-21 | 61.93 | 63.04 | 61.75 | 62.85 | +0.88% | 453,800 |
| 2026-05-20 | 61.70 | 62.64 | 61.57 | 62.30 | +1.12% | 514,600 |
| 2026-05-19 | 61.70 | 61.93 | 61.55 | 61.61 | -0.44% | 497,300 |
| 2026-05-18 | 61.44 | 61.89 | 61.33 | 61.88 | +1.23% | 837,700 |
| 2026-05-15 | 61.25 | 61.49 | 61.06 | 61.13 | -1.05% | 308,400 |
| 2026-05-14 | 61.84 | 62.02 | 61.66 | 61.78 | +0.03% | 413,000 |
| 2026-05-13 | 61.26 | 61.76 | 61.26 | 61.76 | +0.46% | 273,500 |
| 2026-05-12 | 61.23 | 61.55 | 61.06 | 61.48 | -0.07% | 193,100 |
| 2026-05-11 | 61.60 | 61.76 | 61.34 | 61.52 | -0.45% | 1,624,500 |
| 2026-05-08 | 61.75 | 61.93 | 61.48 | 61.80 | +1.15% | 257,700 |
| 2026-05-07 | 62.35 | 62.68 | 61.08 | 61.10 | -2.24% | 422,100 |
| 2026-05-06 | 62.27 | 62.55 | 62.02 | 62.50 | +2.27% | 381,300 |
| 2026-05-05 | 60.90 | 61.15 | 60.64 | 61.11 | +1.31% | 350,700 |
| 2026-05-04 | 60.84 | 60.92 | 60.15 | 60.32 | -1.57% | 573,200 |
| 2026-05-01 | 61.62 | 61.81 | 61.24 | 61.28 | -0.15% | 909,100 |
| 2026-04-30 | 60.78 | 61.56 | 60.68 | 61.37 | +2.61% | 953,100 |
| 2026-04-29 | 60.16 | 60.25 | 59.59 | 59.81 | -1.55% | 357,500 |
| 2026-04-28 | 60.66 | 60.78 | 60.32 | 60.75 | -0.51% | 322,300 |
| 2026-04-27 | 61.36 | 61.42 | 61.04 | 61.06 | -0.81% | 241,100 |
| 2026-04-24 | 61.20 | 61.63 | 60.98 | 61.56 | +0.65% | 448,900 |
| 2026-04-23 | 61.52 | 61.79 | 60.49 | 61.16 | +0.05% | 424,400 |
| 2026-04-22 | 61.29 | 61.29 | 60.84 | 61.13 | +0.49% | 684,700 |
| 2026-04-21 | 61.91 | 62.03 | 60.80 | 60.83 | -2.66% | 1,033,600 |
| 2026-04-20 | 62.11 | 62.49 | 61.80 | 62.49 | +0.08% | 344,100 |
| 2026-04-17 | 62.23 | 62.84 | 62.05 | 62.44 | +2.18% | 453,000 |
| 2026-04-16 | 61.45 | 61.63 | 60.91 | 61.11 | -0.84% | 292,500 |
| 2026-04-15 | 61.93 | 61.93 | 61.46 | 61.63 | -0.37% | 344,900 |
| 2026-04-14 | 61.80 | 62.01 | 61.70 | 61.86 | +0.98% | 385,600 |
| 2026-04-13 | 60.25 | 61.33 | 60.25 | 61.26 | +0.92% | 588,300 |
| 2026-04-10 | 61.24 | 61.39 | 60.52 | 60.70 | +0.25% | 1,858,800 |
| 2026-04-09 | 60.15 | 60.96 | 60.04 | 60.55 | -0.15% | 898,700 |
| 2026-04-08 | 60.72 | 60.72 | 60.19 | 60.64 | +2.90% | 677,000 |
| 2026-04-07 | 58.71 | 59.06 | 57.92 | 58.93 | -0.66% | 1,344,845 |
| 2026-04-06 | 59.03 | 59.54 | 58.75 | 59.32 | +0.63% | 1,470,181 |
| 2026-04-02 | 58.52 | 59.46 | 58.28 | 58.95 | -0.92% | 579,900 |
| 2026-04-01 | 59.44 | 59.87 | 59.12 | 59.50 | +1.17% | 1,719,700 |
| 2026-03-31 | 58.22 | 58.85 | 57.66 | 58.81 | +2.24% | 1,534,200 |
| 2026-03-30 | 57.43 | 57.80 | 57.26 | 57.52 | +0.95% | 911,600 |
| 2026-03-27 | 57.27 | 57.52 | 56.82 | 56.98 | -0.56% | 805,300 |
| 2026-03-26 | 57.71 | 58.25 | 57.26 | 57.30 | -1.55% | 1,027,200 |
| 2026-03-25 | 58.30 | 58.46 | 57.92 | 58.20 | +1.54% | 887,400 |
| 2026-03-24 | 56.76 | 57.55 | 56.75 | 57.32 | -0.19% | 839,400 |
| 2026-03-23 | 57.08 | 58.00 | 56.94 | 57.43 | +1.99% | 2,977,300 |
| 2026-03-20 | 57.65 | 57.65 | 55.97 | 56.31 | -2.14% | 1,930,800 |
| 2026-03-19 | 56.98 | 57.98 | 56.87 | 57.54 | -0.55% | 1,129,600 |
| 2026-03-18 | 58.93 | 59.02 | 57.84 | 57.86 | -2.82% | 1,019,600 |
| 2026-03-17 | 59.77 | 59.91 | 59.50 | 59.54 | +0.07% | 710,700 |
| 2026-03-16 | 59.16 | 59.61 | 59.11 | 59.50 | +1.33% | 687,300 |
| 2026-03-13 | 59.53 | 59.68 | 58.60 | 58.72 | -1.08% | 814,400 |
| 2026-03-12 | 59.65 | 59.86 | 59.17 | 59.36 | -1.21% | 765,100 |
| 2026-03-11 | 60.00 | 60.15 | 59.62 | 60.09 | -0.25% | 1,064,700 |
| 2026-03-10 | 60.97 | 61.23 | 60.10 | 60.24 | -1.26% | 1,434,174 |
| 2026-03-09 | 59.87 | 61.23 | 59.29 | 61.01 | -0.21% | 1,746,147 |
| 2026-03-06 | 60.00 | 61.29 | 59.71 | 61.14 | +0.15% | 1,072,100 |
| 2026-03-05 | 61.49 | 61.82 | 60.69 | 61.05 | -2.41% | 1,266,700 |
| 2026-03-04 | 62.55 | 62.64 | 62.14 | 62.56 | +0.56% | 662,700 |
| 2026-03-03 | 61.41 | 62.54 | 60.95 | 62.21 | -2.17% | 1,442,300 |
| 2026-03-02 | 63.63 | 63.96 | 63.33 | 63.59 | -2.29% | 707,600 |
| 2026-02-27 | 65.14 | 65.53 | 64.91 | 65.08 | +0.70% | 585,400 |
| 2026-02-26 | 64.87 | 65.02 | 64.31 | 64.63 | -0.34% | 745,800 |
| 2026-02-25 | 65.01 | 65.01 | 64.71 | 64.85 | +0.05% | 300,200 |
| 2026-02-24 | 64.72 | 64.99 | 64.71 | 64.82 | +0.79% | 409,500 |
| 2026-02-23 | 64.11 | 64.38 | 64.04 | 64.31 | -0.11% | 510,400 |
| 2026-02-20 | 63.91 | 64.44 | 63.85 | 64.38 | +0.34% | 521,500 |
| 2026-02-19 | 64.00 | 64.17 | 63.78 | 64.16 | -0.16% | 355,700 |
| 2026-02-18 | 64.43 | 64.52 | 64.12 | 64.26 | -0.28% | 500,300 |
| 2026-02-17 | 64.07 | 64.51 | 63.85 | 64.44 | +1.02% | 496,500 |
| 2026-02-13 | 63.68 | 63.91 | 63.40 | 63.79 | +0.52% | 385,700 |
| 2026-02-12 | 63.65 | 63.76 | 63.20 | 63.46 | +0.35% | 517,200 |
| 2026-02-11 | 63.14 | 63.44 | 62.91 | 63.24 | -0.30% | 356,300 |
| 2026-02-10 | 63.85 | 63.88 | 63.42 | 63.43 | -0.03% | 564,700 |
| 2026-02-09 | 63.44 | 63.61 | 63.22 | 63.45 | +0.57% | 421,800 |
| 2026-02-06 | 62.42 | 63.11 | 62.42 | 63.09 | +1.37% | 392,200 |
| 2026-02-05 | 62.35 | 62.58 | 62.18 | 62.24 | -0.37% | 534,400 |
| 2026-02-04 | 62.85 | 63.04 | 62.27 | 62.47 | +0.94% | 610,000 |
| 2026-02-03 | 61.65 | 62.15 | 61.65 | 61.89 | -0.58% | 953,400 |
| 2026-02-02 | 61.80 | 62.27 | 61.72 | 62.25 | +1.15% | 632,600 |
| 2026-01-30 | 62.08 | 62.14 | 61.43 | 61.54 | -1.09% | 534,100 |
| 2026-01-29 | 62.08 | 62.31 | 61.48 | 62.22 | +1.92% | 529,200 |
| 2026-01-28 | 61.53 | 61.62 | 60.80 | 61.05 | -2.43% | 759,400 |
| 2026-01-27 | 62.14 | 62.76 | 62.12 | 62.57 | +2.26% | 571,100 |
| 2026-01-26 | 61.17 | 61.58 | 61.17 | 61.19 | +0.53% | 402,700 |
| 2026-01-23 | 60.19 | 60.92 | 60.08 | 60.87 | +0.46% | 582,400 |
| 2026-01-22 | 60.58 | 60.84 | 60.54 | 60.59 | +0.17% | 439,300 |
| 2026-01-21 | 60.13 | 60.51 | 59.88 | 60.49 | +0.55% | 735,500 |
| 2026-01-20 | 59.97 | 60.45 | 59.88 | 60.16 | -0.58% | 463,000 |
| 2026-01-16 | 60.60 | 60.60 | 60.38 | 60.51 | -0.02% | 410,400 |
| 2026-01-15 | 60.88 | 60.88 | 60.45 | 60.52 | -0.57% | 613,000 |
| 2026-01-14 | 60.66 | 60.90 | 60.57 | 60.87 | +1.16% | 404,100 |
| 2026-01-13 | 60.40 | 60.40 | 59.97 | 60.17 | -0.76% | 277,900 |
| 2026-01-12 | 60.73 | 60.79 | 60.53 | 60.63 | +0.08% | 387,400 |
| 2026-01-09 | 60.31 | 60.61 | 60.26 | 60.58 | +0.61% | 277,600 |
| 2026-01-08 | 60.03 | 60.37 | 60.03 | 60.21 | -0.17% | 302,100 |
| 2026-01-07 | 60.39 | 60.50 | 60.12 | 60.31 | -0.40% | 376,300 |
| 2026-01-06 | 60.33 | 60.64 | 60.32 | 60.55 | +0.20% | 967,500 |
| 2026-01-05 | 59.58 | 60.43 | 59.53 | 60.43 | +0.15% | 672,600 |
| 2026-01-02 | 60.39 | 60.53 | 60.12 | 60.34 | +0.63% | 836,400 |
| 2025-12-31 | 60.24 | 60.24 | 59.91 | 59.96 | -0.35% | 455,900 |
| 2025-12-30 | 60.36 | 60.44 | 60.16 | 60.17 | -0.30% | 268,100 |
| 2025-12-29 | 60.33 | 60.46 | 60.22 | 60.35 | -0.31% | 425,300 |
| 2025-12-26 | 60.60 | 60.60 | 60.38 | 60.54 | +0.02% | 371,600 |
| 2025-12-24 | 60.53 | 60.59 | 60.44 | 60.53 | +0.22% | 159,700 |
| 2025-12-23 | 60.38 | 60.48 | 60.26 | 60.40 | +0.78% | 245,400 |
| 2025-12-22 | 59.59 | 59.95 | 59.59 | 59.93 | +0.60% | 142,000 |
| 2025-12-19 | 59.50 | 59.83 | 59.47 | 59.57 | +0.17% | 526,100 |
| 2025-12-18 | 59.40 | 59.70 | 59.23 | 59.47 | +1.07% | 534,200 |
| 2025-12-17 | 58.99 | 59.24 | 58.84 | 58.84 | -0.30% | 462,700 |
| 2025-12-16 | 59.29 | 59.32 | 58.90 | 59.02 | -0.07% | 325,100 |
| 2025-12-15 | 58.87 | 59.08 | 58.80 | 59.06 | +1.18% | 489,200 |
| 2025-12-12 | 58.50 | 58.71 | 58.20 | 58.37 | -0.21% | 480,600 |
| 2025-12-11 | 58.47 | 58.68 | 58.44 | 58.49 | +0.19% | 587,900 |
| 2025-12-10 | 57.83 | 58.49 | 57.79 | 58.38 | +1.20% | 1,855,300 |
| 2025-12-09 | 58.27 | 58.27 | 57.60 | 57.69 | -0.12% | 355,287 |
| 2025-12-08 | 58.01 | 58.07 | 57.68 | 57.76 | -0.47% | 275,412 |
| 2025-12-05 | 58.04 | 58.17 | 57.86 | 58.03 | +0.21% | 425,400 |
| 2025-12-04 | 58.24 | 58.30 | 57.85 | 57.91 | -0.28% | 425,900 |
| 2025-12-03 | 57.89 | 58.14 | 57.89 | 58.07 | +0.22% | 601,500 |
| 2025-12-02 | 57.81 | 57.97 | 57.66 | 57.94 | +0.91% | 411,400 |
| 2025-12-01 | 57.76 | 57.80 | 57.40 | 57.42 | -0.69% | 441,700 |
| 2025-11-28 | 57.53 | 57.84 | 57.43 | 57.82 | +0.47% | 256,800 |
| 2025-11-26 | 57.24 | 57.65 | 57.24 | 57.55 | +0.51% | 233,200 |
| 2025-11-25 | 56.75 | 57.27 | 56.73 | 57.26 | +1.54% | 625,800 |
| 2025-11-24 | 56.59 | 56.72 | 56.34 | 56.39 | -0.53% | 503,700 |
| 2025-11-21 | 56.27 | 56.79 | 56.22 | 56.69 | +1.80% | 719,600 |
| 2025-11-20 | 56.38 | 56.41 | 55.68 | 55.69 | -1.19% | 984,100 |
| 2025-11-19 | 56.55 | 56.58 | 56.15 | 56.36 | -0.39% | 709,900 |
| 2025-11-18 | 56.68 | 56.80 | 56.23 | 56.58 | -0.40% | 689,500 |
| 2025-11-17 | 57.21 | 57.34 | 56.70 | 56.81 | -1.29% | 373,500 |
| 2025-11-14 | 57.68 | 57.72 | 57.46 | 57.55 | -0.52% | 787,200 |
| 2025-11-13 | 58.07 | 58.35 | 57.81 | 57.85 | -0.36% | 351,000 |
| 2025-11-12 | 57.92 | 58.27 | 57.92 | 58.06 | +0.68% | 483,200 |
| 2025-11-11 | 57.34 | 57.70 | 57.31 | 57.67 | +2.32% | 293,700 |
| 2025-11-10 | 56.10 | 56.37 | 55.91 | 56.36 | +1.11% | 544,400 |
| 2025-11-07 | 55.22 | 55.74 | 55.15 | 55.74 | +0.94% | 338,300 |
| 2025-11-06 | 55.33 | 55.37 | 55.18 | 55.22 | -0.32% | 1,066,100 |
| 2025-11-05 | 55.16 | 55.42 | 55.10 | 55.40 | +0.62% | 292,700 |
| 2025-11-04 | 54.81 | 55.23 | 54.81 | 55.06 | -0.11% | 548,200 |
| 2025-11-03 | 55.07 | 55.17 | 54.99 | 55.12 | -0.43% | 253,000 |
| 2025-10-31 | 55.31 | 55.40 | 55.10 | 55.36 | -0.43% | 296,100 |
| 2025-10-30 | 55.45 | 55.76 | 55.45 | 55.60 | -0.11% | 210,100 |
| 2025-10-29 | 56.17 | 56.17 | 55.45 | 55.66 | -0.91% | 308,600 |
| 2025-10-28 | 56.45 | 56.56 | 56.17 | 56.17 | -1.35% | 235,300 |
| 2025-10-27 | 56.69 | 56.99 | 56.55 | 56.94 | -0.32% | 181,700 |
| 2025-10-24 | 57.26 | 57.26 | 57.05 | 57.12 | -0.09% | 186,800 |
| 2025-10-23 | 57.00 | 57.18 | 56.94 | 57.17 | +0.05% | 117,900 |
| 2025-10-22 | 57.05 | 57.32 | 57.03 | 57.14 | +0.05% | 297,200 |
| 2025-10-21 | 57.26 | 57.36 | 57.10 | 57.11 | -0.99% | 280,000 |
| 2025-10-20 | 57.47 | 57.68 | 57.34 | 57.68 | -0.17% | 274,000 |
| 2025-10-17 | 57.35 | 57.84 | 57.32 | 57.78 | +0.54% | 419,600 |
| 2025-10-16 | 57.22 | 57.63 | 57.15 | 57.47 | +1.47% | 454,600 |
| 2025-10-15 | 56.20 | 56.73 | 56.20 | 56.64 | +0.55% | 431,300 |
| 2025-10-14 | 55.90 | 56.49 | 55.90 | 56.33 | +0.45% | 696,300 |
| 2025-10-13 | 55.94 | 56.20 | 55.78 | 56.08 | -0.04% | 141,100 |
| 2025-10-10 | 56.60 | 56.66 | 56.07 | 56.10 | -0.46% | 365,200 |
| 2025-10-09 | 56.92 | 56.92 | 56.28 | 56.36 | -0.83% | 247,000 |
| 2025-10-08 | 56.99 | 57.07 | 56.75 | 56.83 | +0.50% | 338,900 |
| 2025-10-07 | 56.78 | 56.78 | 56.55 | 56.55 | -0.30% | 178,800 |
| 2025-10-06 | 56.77 | 56.88 | 56.67 | 56.72 | +0.11% | 233,700 |
| 2025-10-03 | 56.47 | 56.76 | 56.45 | 56.66 | +0.73% | 588,600 |
| 2025-10-02 | 56.23 | 56.25 | 55.92 | 56.25 | +0.55% | 254,000 |
| 2025-10-01 | 55.61 | 56.03 | 55.61 | 55.94 | +1.27% | 628,000 |
| 2025-09-30 | 54.58 | 55.32 | 54.58 | 55.24 | +1.23% | 549,400 |
| 2025-09-29 | 54.35 | 54.59 | 54.29 | 54.57 | +0.57% | 652,000 |
| 2025-09-26 | 54.01 | 54.29 | 54.00 | 54.26 | +0.74% | 543,400 |
| 2025-09-25 | 54.12 | 54.15 | 53.70 | 53.86 | -1.19% | 590,400 |
| 2025-09-24 | 54.75 | 54.87 | 54.44 | 54.51 | -1.32% | 367,200 |
| 2025-09-23 | 55.46 | 55.62 | 55.15 | 55.24 | -0.59% | 371,700 |
| 2025-09-22 | 55.44 | 55.60 | 55.22 | 55.57 | +0.56% | 180,500 |
| 2025-09-19 | 55.42 | 55.42 | 55.21 | 55.26 | +0.09% | 194,800 |
| 2025-09-18 | 55.19 | 55.31 | 55.02 | 55.21 | -0.14% | 256,600 |
| 2025-09-17 | 55.46 | 55.76 | 55.21 | 55.29 | -0.34% | 319,100 |
| 2025-09-16 | 55.59 | 55.60 | 55.31 | 55.48 | -0.14% | 362,900 |
| 2025-09-15 | 55.60 | 55.64 | 55.44 | 55.56 | -0.16% | 158,300 |
| 2025-09-12 | 55.78 | 55.84 | 55.54 | 55.65 | -0.84% | 342,600 |
| 2025-09-11 | 55.78 | 56.17 | 55.78 | 56.12 | +0.90% | 237,000 |
| 2025-09-10 | 55.85 | 55.87 | 55.53 | 55.62 | -0.71% | 252,600 |
| 2025-09-09 | 56.09 | 56.16 | 55.93 | 56.02 | -0.55% | 308,300 |
| 2025-09-08 | 56.21 | 56.35 | 56.04 | 56.33 | +0.14% | 657,700 |
| 2025-09-05 | 56.16 | 56.45 | 56.09 | 56.25 | +0.97% | 372,400 |
| 2025-09-04 | 55.58 | 55.76 | 55.49 | 55.71 | +1.14% | 438,000 |
| 2025-09-03 | 54.70 | 55.08 | 54.70 | 55.08 | +0.75% | 317,700 |
| 2025-09-02 | 54.48 | 54.78 | 54.45 | 54.67 | -1.19% | 311,800 |
| 2025-08-29 | 55.32 | 55.47 | 55.24 | 55.33 | +0.00% | 241,800 |
| 2025-08-28 | 55.26 | 55.44 | 55.11 | 55.33 | +0.16% | 293,900 |
| 2025-08-27 | 55.04 | 55.29 | 54.98 | 55.24 | +0.24% | 184,500 |
| 2025-08-26 | 55.04 | 55.18 | 54.93 | 55.11 | +0.25% | 233,600 |
| 2025-08-25 | 55.55 | 55.60 | 54.92 | 54.97 | -1.20% | 166,700 |
| 2025-08-22 | 55.17 | 55.76 | 55.17 | 55.64 | +1.27% | 274,000 |
| 2025-08-21 | 54.98 | 55.08 | 54.90 | 54.94 | -1.04% | 131,200 |
| 2025-08-20 | 55.17 | 55.55 | 55.17 | 55.52 | +1.13% | 278,700 |
| 2025-08-19 | 54.74 | 55.06 | 54.74 | 54.90 | +1.01% | 563,900 |
| 2025-08-18 | 54.16 | 54.38 | 54.15 | 54.35 | -0.28% | 212,900 |
| 2025-08-15 | 54.46 | 54.50 | 54.31 | 54.50 | +0.74% | 180,600 |
| 2025-08-14 | 53.81 | 54.15 | 53.81 | 54.10 | -0.18% | 174,800 |
| 2025-08-13 | 53.92 | 54.20 | 53.86 | 54.20 | +0.72% | 164,000 |
| 2025-08-12 | 53.19 | 53.81 | 53.19 | 53.81 | +1.15% | 241,700 |
| 2025-08-11 | 53.32 | 53.38 | 53.12 | 53.20 | -0.75% | 264,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.70%). Worst month: Sep (-1.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Switzerland ETF's (EWL) latest close?
64.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWL's 52-week high and low?
65.53 high and 53.12 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Switzerland ETF's strongest and weakest month historically?
Historically, EWL's strongest calendar month has been Nov (average +4.70%) and its weakest Sep (average -1.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.