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 (%)
May 29, 2020 29.35 29.35 29.35 29.35 100 +0.12(+0.40%)
May 28, 2020 29.53 29.53 29.23 29.23 450 +0.32(+1.11%)
May 27, 2020 28.91 28.91 28.91 28.91 3 -0.08(-0.29%)
May 26, 2020 28.99 28.99 28.99 28.99 84 +0.14(+0.50%)
May 22, 2020 28.85 28.85 28.85 28.85 100 -0.10(-0.36%)
May 21, 2020 29.10 29.11 28.95 28.95 558 -0.06(-0.20%)
May 20, 2020 29.01 29.01 29.01 29.01 2 +0.29(+0.99%)
May 19, 2020 28.73 28.73 28.73 28.73 0 -0.23(-0.78%)
May 18, 2020 28.95 28.95 28.95 28.95 5 +0.74(+2.61%)
May 15, 2020 28.22 28.22 28.22 28.22 100 +0.01(+0.04%)
May 14, 2020 27.92 28.21 27.92 28.21 3,800 -0.17(-0.61%)
May 13, 2020 28.38 28.38 28.38 28.38 2 -0.14(-0.50%)
May 12, 2020 28.52 28.52 28.52 28.52 0 -0.36(-1.24%)
May 11, 2020 28.88 28.88 28.88 28.88 0 +0.16(+0.57%)
May 08, 2020 28.72 28.72 28.72 28.72 100 +0.34(+1.20%)
May 07, 2020 28.37 28.37 28.37 28.37 22 +0.21(+0.75%)
May 06, 2020 28.21 28.21 28.16 28.16 1,978 +0.22(+0.78%)
May 05, 2020 27.95 27.95 27.95 27.95 4 +0.04(+0.15%)
May 04, 2020 27.91 27.91 27.91 27.91 291 +0.17(+0.61%)
May 01, 2020 27.74 27.74 27.73 27.73 300 -0.54(-1.93%)
Apr 30, 2020 28.28 28.28 28.28 28.28 25 -0.64(-2.22%)
Apr 29, 2020 28.92 28.92 28.92 28.92 3 +0.04(+0.15%)
Apr 28, 2020 28.96 28.96 28.88 28.88 100 +0.10(+0.35%)
Apr 27, 2020 28.76 28.78 28.76 28.78 402 +0.27(+0.95%)
Apr 24, 2020 28.31 28.51 28.30 28.51 1,000 +0.49(+1.75%)
Apr 23, 2020 28.02 28.02 28.02 28.02 1 -0.33(-1.16%)
Apr 22, 2020 28.34 28.35 28.34 28.35 1,010 +0.34(+1.21%)
Apr 21, 2020 27.99 28.01 27.99 28.01 397 -0.46(-1.62%)
Apr 20, 2020 28.65 28.66 28.47 28.47 1,500 +0.03(+0.09%)
Apr 17, 2020 28.36 28.44 28.36 28.44 900 +0.61(+2.19%)
Apr 16, 2020 27.62 27.83 27.61 27.83 2,594 +0.49(+1.81%)
Apr 15, 2020 27.34 27.34 27.34 27.34 75 -0.64(-2.29%)
Apr 14, 2020 28.13 28.22 27.98 27.98 3,500 +0.44(+1.59%)
Apr 13, 2020 27.54 27.54 27.54 27.54 0 -0.31(-1.12%)
Apr 09, 2020 27.86 27.86 27.86 27.86 0 +0.05(+0.18%)
Apr 08, 2020 27.74 27.81 27.74 27.81 1,045 +0.41(+1.49%)
Apr 07, 2020 27.40 27.40 27.40 27.40 0 -0.41(-1.48%)
Apr 06, 2020 27.81 27.81 27.81 27.81 10 +0.92(+3.42%)
Apr 03, 2020 26.89 26.89 26.89 26.89 100 -0.24(-0.90%)
Apr 02, 2020 27.14 27.14 27.14 27.14 5 +0.69(+2.60%)
Apr 01, 2020 26.57 26.78 26.45 26.45 2,166 -0.44(-1.62%)
Mar 31, 2020 26.98 27.04 26.88 26.88 1,484 -0.21(-0.77%)
Mar 30, 2020 26.78 27.09 26.74 27.09 2,057 +0.92(+3.52%)
Mar 27, 2020 26.08 26.64 26.08 26.17 14,200 -0.76(-2.82%)
Mar 26, 2020 26.00 26.93 26.00 26.93 1,533 +0.70(+2.67%)
Mar 25, 2020 26.43 26.48 26.23 26.23 2,101 +0.69(+2.70%)
Mar 24, 2020 25.54 25.54 25.54 25.54 36 +1.69(+7.09%)
Mar 23, 2020 24.51 24.51 23.85 23.85 1,465 -0.71(-2.91%)
Mar 20, 2020 25.32 25.49 24.56 24.56 13,000 -0.95(-3.72%)
Mar 19, 2020 25.51 25.51 25.51 25.51 15 +1.47(+6.12%)
Mar 18, 2020 24.46 24.47 24.04 24.04 487 -0.63(-2.57%)
Mar 17, 2020 24.53 24.68 24.53 24.68 35,575 +1.63(+7.07%)
Mar 16, 2020 22.55 23.86 22.55 23.05 5,829 -2.83(-10.93%)
Mar 13, 2020 25.88 25.88 25.88 25.88 100 +2.05(+8.58%)
Mar 12, 2020 24.13 24.95 23.83 23.83 6,132 -2.67(-10.07%)
Mar 11, 2020 26.98 26.98 26.50 26.50 100 -1.39(-4.99%)
Mar 10, 2020 27.59 27.89 27.57 27.89 283 +1.49(+5.63%)
Mar 09, 2020 26.40 26.40 26.40 26.40 170 -2.32(-8.06%)
Mar 06, 2020 28.72 28.72 28.43 28.72 100 -0.61(-2.08%)
Mar 05, 2020 29.33 29.33 29.33 29.33 7 -1.24(-4.07%)
Mar 04, 2020 30.19 30.57 30.14 30.57 3,310 +1.16(+3.95%)
Mar 03, 2020 29.41 29.41 29.41 29.41 71 +0.01(+0.04%)
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.