Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Curr Hedged Ishares MSCI ETF (NY: HEWL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.43 27.43 27.43 27.43 141 +0.05(+0.18%)
Apr 29, 2019 27.38 27.38 27.38 27.38 1,054 +0.04(+0.13%)
Apr 26, 2019 27.35 27.35 27.35 27.35 0 +0.08(+0.30%)
Apr 25, 2019 27.27 27.27 27.27 27.27 1 +0.07(+0.24%)
Apr 24, 2019 27.19 27.20 27.19 27.20 105 +0.08(+0.28%)
Apr 23, 2019 27.14 27.14 27.12 27.12 210 +0.15(+0.57%)
Apr 22, 2019 26.97 26.97 26.97 26.97 42 -0.05(-0.17%)
Apr 18, 2019 27.02 27.02 27.02 27.02 105 +0.10(+0.36%)
Apr 17, 2019 26.92 26.92 26.92 26.92 36 +0.11(+0.40%)
Apr 16, 2019 26.81 26.81 26.81 26.81 21 +0.12(+0.45%)
Apr 15, 2019 26.69 26.69 26.69 26.69 1 +0.15(+0.57%)
Apr 12, 2019 26.54 26.54 26.54 26.54 105 -0.05(-0.18%)
Apr 11, 2019 26.67 26.67 26.59 26.59 214 +0.03(+0.12%)
Apr 10, 2019 26.56 26.56 26.56 26.56 564 +0.05(+0.18%)
Apr 09, 2019 26.54 26.58 26.51 26.51 1,444 -0.04(-0.15%)
Apr 08, 2019 26.55 26.55 26.55 26.55 1 +0.05(+0.18%)
Apr 05, 2019 26.50 26.50 26.50 26.50 0 +0.01(+0.04%)
Apr 04, 2019 26.49 26.49 26.49 26.49 7 +0.01(+0.04%)
Apr 03, 2019 26.48 26.48 26.48 26.48 0 +0.09(+0.36%)
Apr 02, 2019 26.34 26.38 26.34 26.38 1,051 +0.00(+0.00%)
Apr 01, 2019 26.38 26.38 26.38 26.38 0 +0.25(+0.96%)
Mar 29, 2019 26.13 26.13 26.13 26.13 105 +0.15(+0.58%)
Mar 28, 2019 26.03 26.03 25.98 25.98 420 +0.02(+0.08%)
Mar 27, 2019 25.96 25.96 25.96 25.96 0 +0.07(+0.28%)
Mar 26, 2019 25.89 25.89 25.89 25.89 0 +0.25(+0.99%)
Mar 25, 2019 25.65 25.65 25.63 25.63 603 -0.03(-0.14%)
Mar 22, 2019 25.83 25.83 25.67 25.67 105 -0.49(-1.87%)
Mar 21, 2019 26.04 26.16 26.04 26.16 106 +0.10(+0.38%)
Mar 20, 2019 26.06 26.06 26.06 26.06 105 -0.14(-0.52%)
Mar 19, 2019 26.19 26.19 26.19 26.19 78 -0.03(-0.13%)
Mar 18, 2019 26.23 26.23 26.23 26.23 0 +0.05(+0.20%)
Mar 15, 2019 26.18 26.18 26.18 26.18 0 +0.07(+0.26%)
Mar 14, 2019 26.11 26.11 26.11 26.11 0 +0.27(+1.05%)
Mar 13, 2019 25.80 25.84 25.80 25.84 2,101 +0.17(+0.65%)
Mar 12, 2019 25.68 25.70 25.67 25.67 1,576 -0.13(-0.50%)
Mar 11, 2019 25.69 25.80 25.69 25.80 105 +0.20(+0.79%)
Mar 08, 2019 25.60 25.60 25.60 25.60 0 -0.07(-0.27%)
Mar 07, 2019 25.67 25.67 25.67 25.67 0 -0.09(-0.35%)
Mar 06, 2019 25.76 25.76 25.76 25.76 0 -0.08(-0.30%)
Mar 05, 2019 25.85 25.86 25.83 25.83 1,427 +0.14(+0.55%)
Mar 04, 2019 25.69 25.69 25.69 25.69 3 -0.06(-0.24%)
Mar 01, 2019 25.71 25.75 25.71 25.75 2,206 +0.18(+0.71%)
Feb 28, 2019 25.64 25.64 25.57 25.57 2,334 -0.08(-0.30%)
Feb 27, 2019 25.64 25.70 25.61 25.65 2,731 -0.11(-0.44%)
Feb 26, 2019 25.81 25.81 25.76 25.76 336 +0.18(+0.72%)
Feb 25, 2019 25.62 25.62 25.58 25.58 450 +0.07(+0.28%)
Feb 22, 2019 25.49 25.51 25.47 25.51 2,101 +0.06(+0.25%)
Feb 21, 2019 25.47 25.47 25.44 25.44 229 +0.03(+0.14%)
Feb 20, 2019 25.34 25.42 25.34 25.41 837 +0.14(+0.57%)
Feb 19, 2019 25.29 25.29 25.26 25.26 396 +0.04(+0.18%)
Feb 15, 2019 25.22 25.22 25.22 25.22 1,681 +0.30(+1.21%)
Feb 14, 2019 24.92 24.92 24.92 24.92 3 -0.01(-0.03%)
Feb 13, 2019 24.93 24.93 24.93 24.93 0 +0.13(+0.51%)
Feb 12, 2019 24.80 24.80 24.80 24.80 115 +0.21(+0.84%)
Feb 11, 2019 24.59 24.59 24.59 24.59 407 +0.02(+0.10%)
Feb 08, 2019 24.57 24.57 24.57 24.57 0 -0.01(-0.02%)
Feb 07, 2019 24.57 24.57 24.57 24.57 525 -0.24(-0.95%)
Feb 06, 2019 24.81 24.81 24.81 24.81 0 -0.02(-0.08%)
Feb 05, 2019 24.83 24.83 24.83 24.83 0 +0.26(+1.05%)
Feb 04, 2019 24.45 24.57 24.45 24.57 2,386 +0.16(+0.66%)
Feb 01, 2019 24.37 24.44 24.37 24.41 7,040 -0.09(-0.36%)
Jan 31, 2019 24.50 24.50 24.50 24.50 0 +0.06(+0.23%)
Jan 30, 2019 24.41 24.44 24.41 24.44 1,067 +0.08(+0.32%)
Jan 29, 2019 24.39 24.47 24.36 24.36 3,564 +0.17(+0.70%)
Jan 28, 2019 24.16 24.20 24.12 24.20 1,261 +0.00(+0.01%)
Jan 25, 2019 24.30 24.30 24.19 24.19 1,681 -0.13(-0.55%)
Jan 24, 2019 24.24 24.32 24.24 24.32 52,118 +0.00(+0.00%)
Jan 23, 2019 24.34 24.34 24.32 24.32 1,471 +0.08(+0.32%)
Jan 22, 2019 24.38 24.38 24.25 24.25 105 -0.27(-1.10%)
Jan 18, 2019 24.45 24.52 24.45 24.52 105 +0.26(+1.07%)
Jan 17, 2019 24.20 24.26 24.20 24.26 105 +0.22(+0.91%)
Jan 16, 2019 23.99 24.04 23.99 24.04 529 +0.14(+0.58%)
Jan 15, 2019 23.91 23.91 23.90 23.90 1,996 +0.16(+0.66%)
Jan 14, 2019 23.70 23.74 23.70 23.74 105 -0.13(-0.54%)
Jan 11, 2019 23.87 23.87 23.87 23.87 105 -0.05(-0.22%)
Jan 10, 2019 23.78 23.92 23.78 23.92 422 +0.43(+1.82%)
Jan 09, 2019 23.55 23.56 23.49 23.49 4,938 +0.07(+0.28%)
Jan 08, 2019 23.43 23.43 23.43 23.43 1 +0.26(+1.11%)
Jan 07, 2019 23.12 23.17 23.05 23.17 73,185 -0.15(-0.63%)
Jan 04, 2019 23.23 23.32 23.23 23.32 105 +0.52(+2.29%)
Jan 03, 2019 22.80 22.80 22.79 22.79 105 -0.04(-0.20%)
Jan 02, 2019 22.81 22.84 22.81 22.84 107 -0.01(-0.05%)
Dec 31, 2018 22.84 22.85 22.84 22.85 420 +0.09(+0.38%)
Dec 28, 2018 22.80 22.91 22.73 22.76 2,942 +0.27(+1.19%)
Dec 27, 2018 22.18 22.50 22.11 22.50 439 -0.40(-1.76%)
Dec 26, 2018 22.62 22.90 22.62 22.90 105 +0.73(+3.28%)
Dec 24, 2018 22.38 22.38 22.17 22.17 105 -0.40(-1.77%)
Dec 21, 2018 22.70 22.72 22.57 22.57 1,471 +0.08(+0.36%)
Dec 20, 2018 22.80 22.80 22.49 22.49 126 -0.39(-1.69%)
Dec 19, 2018 23.09 23.09 22.88 22.88 105 -0.14(-0.62%)
Dec 18, 2018 23.15 23.15 23.02 23.02 247 -0.03(-0.11%)
Dec 17, 2018 23.26 23.26 23.05 23.05 1,193 -0.48(-2.02%)
Dec 14, 2018 23.63 23.63 23.52 23.52 105 -0.33(-1.38%)
Dec 13, 2018 23.96 23.96 23.85 23.85 231 -0.08(-0.35%)
Dec 12, 2018 23.92 23.94 23.92 23.94 105 +0.41(+1.75%)
Dec 11, 2018 23.69 23.69 23.53 23.53 525 +0.15(+0.66%)
Dec 10, 2018 23.29 23.37 23.29 23.37 131 -0.30(-1.29%)
Dec 07, 2018 23.68 23.68 23.68 23.68 105 +0.24(+1.02%)
Dec 06, 2018 23.45 23.45 23.44 23.44 328 -1.09(-4.43%)
Dec 04, 2018 24.51 24.52 24.51 24.52 210 -0.05(-0.22%)
Dec 03, 2018 24.63 24.64 24.56 24.58 7,133 +0.14(+0.56%)
Nov 30, 2018 24.44 24.44 24.44 24.44 108 +0.07(+0.30%)
Nov 29, 2018 24.36 24.38 24.35 24.37 1,634 +0.08(+0.33%)
Nov 28, 2018 24.09 24.29 24.09 24.29 1,218 +0.12(+0.51%)
Nov 27, 2018 24.16 24.16 24.16 24.16 177 +0.28(+1.18%)
Nov 26, 2018 23.88 23.88 23.88 0 +0.00(+0.00%)
Nov 23, 2018 23.88 23.88 23.88 0 +0.00(+0.00%)
Nov 21, 2018 23.88 23.88 23.88 0 +0.30(+1.29%)
Nov 20, 2018 23.58 23.58 23.58 23.58 1,198 -0.68(-2.81%)
Nov 19, 2018 24.26 24.26 24.26 0 +0.00(+0.00%)
Nov 16, 2018 24.26 24.26 24.26 0 +0.00(+0.00%)
Nov 15, 2018 24.26 24.26 24.26 24.26 108 -0.15(-0.62%)
Nov 14, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
Nov 13, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
Nov 12, 2018 24.41 24.41 24.39 24.41 2,417 -0.18(-0.72%)
Nov 09, 2018 24.61 24.61 24.59 24.59 871 -0.10(-0.39%)
Nov 08, 2018 24.74 24.74 24.68 24.68 812 -0.04(-0.17%)
Nov 07, 2018 24.52 24.73 24.50 24.72 3,206 +0.26(+1.05%)
Nov 06, 2018 24.47 24.47 24.47 24.47 110 -0.09(-0.37%)
Nov 05, 2018 24.56 24.56 24.56 24.56 3 +0.00(+0.00%)
Nov 02, 2018 24.59 24.59 24.56 24.56 326 +0.01(+0.04%)
Nov 01, 2018 24.60 24.61 24.47 24.55 6,579 +0.68(+2.84%)
Oct 31, 2018 23.87 23.87 1 +0.00(+0.00%)
Oct 30, 2018 23.87 23.87 23.87 0 +0.00(+0.00%)
Oct 29, 2018 23.87 23.87 23.87 23.87 118 +0.00(+0.00%)
Oct 26, 2018 23.87 23.87 23.87 23.87 108 -0.00(-0.00%)
Oct 25, 2018 23.87 23.87 23.87 23.87 21 +0.00(+0.00%)
Oct 24, 2018 23.87 23.87 23.87 0 +0.00(+0.00%)
Oct 23, 2018 23.87 23.87 23.87 0 +0.00(+0.00%)
Oct 22, 2018 23.87 23.87 23.87 0 +0.00(+0.00%)
Oct 19, 2018 23.87 23.87 23.87 23.87 108 -0.00(-0.00%)
Oct 18, 2018 23.87 23.87 23.87 0 +0.00(+0.00%)
Oct 17, 2018 23.87 23.87 23.87 23.87 217 +0.29(+1.21%)
Oct 16, 2018 23.59 23.59 23.59 0 +0.00(+0.00%)
Oct 15, 2018 23.54 23.59 23.54 23.59 796 -0.17(-0.73%)
Oct 12, 2018 23.76 23.76 23.76 23.76 108 +0.00(+0.00%)
Oct 11, 2018 23.76 23.76 23.76 23.76 108 -0.60(-2.45%)
Oct 10, 2018 24.36 24.36 24.36 0 +0.00(+0.00%)
Oct 09, 2018 24.36 24.36 24.36 0 +0.00(+0.00%)
Oct 08, 2018 24.36 24.36 24.36 24.36 594 -0.24(-0.97%)
Oct 05, 2018 24.61 24.61 24.60 24.60 544 -0.23(-0.92%)
Oct 04, 2018 24.83 24.83 24.83 24.83 217 -0.01(-0.03%)
Oct 03, 2018 24.83 24.83 24.83 24.83 7 +0.00(+0.00%)
Oct 02, 2018 24.83 24.83 24.83 24.83 208 -0.08(-0.31%)
Oct 01, 2018 24.91 24.91 24.91 24.91 2 +0.00(+0.00%)
Sep 28, 2018 24.92 24.92 24.91 24.91 435 -0.02(-0.07%)
Sep 27, 2018 24.93 24.93 24.93 24.93 544 +0.19(+0.78%)
Sep 26, 2018 24.73 24.73 24.73 0 +0.00(+0.00%)
Sep 25, 2018 24.73 24.73 24.73 0 +0.00(+0.00%)
Sep 24, 2018 24.73 24.73 24.73 0 +0.00(+0.00%)
Sep 21, 2018 24.73 24.73 24.73 24.73 217 +0.35(+1.45%)
Sep 20, 2018 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 19, 2018 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 18, 2018 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 17, 2018 24.38 24.38 24.38 24.38 74 +0.00(+0.00%)
Sep 14, 2018 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 13, 2018 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 12, 2018 24.38 24.38 24.38 24.38 87 +0.00(+0.00%)
Sep 11, 2018 24.38 24.38 24.38 24.38 610 -0.09(-0.35%)
Sep 10, 2018 24.47 24.47 24.47 24.47 163 -0.02(-0.09%)
Sep 07, 2018 24.49 24.49 24.49 0 +0.00(+0.00%)
Sep 06, 2018 24.49 24.49 24.49 0 +0.00(+0.00%)
Sep 05, 2018 24.49 24.49 24.49 24.49 1 +0.00(+0.00%)
Sep 04, 2018 24.50 24.50 24.48 24.49 484 -0.36(-1.46%)
Aug 31, 2018 24.85 24.85 24.85 0 +0.00(+0.00%)
Aug 30, 2018 24.85 24.85 24.85 0 +0.00(+0.00%)
Aug 29, 2018 24.85 24.85 24.85 0 +0.00(+0.00%)
Aug 28, 2018 24.85 24.85 24.85 24.85 624 -0.06(-0.22%)
Aug 27, 2018 24.86 24.91 24.86 24.91 853 +0.41(+1.68%)
Aug 24, 2018 24.50 24.50 24.50 24.50 108 +0.00(+0.00%)
Aug 23, 2018 24.50 24.50 1 +0.00(+0.00%)
Aug 22, 2018 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 21, 2018 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 20, 2018 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 17, 2018 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 16, 2018 24.50 24.50 24.50 24.50 2 +0.00(+0.00%)
Aug 15, 2018 24.50 24.50 24.50 24.50 108 -0.48(-1.91%)
Aug 14, 2018 24.97 24.97 24.97 0 +0.00(+0.00%)
Aug 13, 2018 24.97 24.97 24.97 0 +0.00(+0.00%)
Aug 10, 2018 24.97 24.97 24.97 0 +0.00(+0.00%)
Aug 09, 2018 24.97 24.97 6 +0.00(+0.00%)
Aug 08, 2018 24.97 24.97 24.97 24.97 6 +0.00(+0.00%)
Aug 07, 2018 24.97 24.97 24.97 24.97 3 +0.00(+0.00%)
Aug 06, 2018 24.97 24.97 1 +0.00(+0.00%)
Aug 03, 2018 24.97 24.97 24.97 24.97 326 +0.04(+0.17%)
Aug 02, 2018 24.93 24.93 24.93 24.93 17 +0.00(+0.00%)
Aug 01, 2018 24.93 24.93 24.93 24.93 284 -0.06(-0.26%)
Jul 31, 2018 25.00 25.00 25.00 25.00 5 +0.00(+0.00%)
Jul 30, 2018 24.99 25.00 24.99 25.00 393 +0.45(+1.82%)
Jul 27, 2018 24.55 24.55 24.55 24.55 108 +0.00(+0.00%)
Jul 24, 2018 24.55 24.55 24.55 1 +0.10(+0.41%)
Jul 19, 2018 24.45 24.45 24.45 1 +0.05(+0.23%)
Jul 18, 2018 24.39 24.39 24.39 24.39 220 +0.18(+0.76%)
Jul 16, 2018 24.21 24.21 24.21 0 -0.00(-0.02%)
Jul 13, 2018 24.25 24.25 24.21 24.21 1,928 +0.08(+0.32%)
Jul 12, 2018 24.12 24.14 24.12 24.14 2,147 +0.31(+1.31%)
Jul 11, 2018 23.87 23.87 23.83 23.83 873 +0.22(+0.95%)
Jun 11, 2018 23.60 23.60 23.60 55 +0.30(+1.27%)
Jun 06, 2018 23.30 23.30 23.30 0 -0.23(-0.99%)
Jun 04, 2018 23.54 23.54 23.54 0 +0.46(+1.98%)
May 31, 2018 23.08 23.08 23.08 0 -1.25(-5.12%)
May 18, 2018 24.33 24.33 24.33 23 +0.01(+0.06%)
May 17, 2018 24.31 24.31 24.31 24.31 285 +0.04(+0.16%)
May 09, 2018 24.27 24.27 24.27 0 +0.14(+0.59%)
May 08, 2018 24.12 24.15 24.12 24.13 11,162 -0.15(-0.62%)
May 07, 2018 24.28 24.28 24.28 24.28 963 +0.34(+1.41%)
May 04, 2018 23.93 23.94 23.93 23.94 1,227 +0.20(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.