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 (%)
Nov 29, 2019 30.09 30.09 30.09 30.09 102 -0.12(-0.40%)
Nov 27, 2019 30.17 30.21 30.17 30.21 102 +0.09(+0.30%)
Nov 26, 2019 30.17 30.17 30.12 30.12 356 +0.09(+0.31%)
Nov 25, 2019 29.93 30.04 29.93 30.03 1,252 +0.22(+0.75%)
Nov 22, 2019 29.81 29.81 29.81 29.81 102 +0.14(+0.48%)
Nov 21, 2019 29.67 29.67 29.67 29.67 0 -0.02(-0.05%)
Nov 20, 2019 29.68 29.68 29.68 29.68 83 -0.04(-0.15%)
Nov 19, 2019 29.69 29.73 29.68 29.73 226 +0.02(+0.06%)
Nov 18, 2019 29.71 29.71 29.71 29.71 8 +0.04(+0.14%)
Nov 15, 2019 29.67 29.67 29.67 29.67 102 +0.18(+0.61%)
Nov 14, 2019 29.49 29.49 29.49 29.49 37 -0.11(-0.36%)
Nov 13, 2019 29.58 29.61 29.58 29.59 598 +0.03(+0.11%)
Nov 12, 2019 29.56 29.56 29.56 29.56 9 -0.06(-0.19%)
Nov 11, 2019 29.54 29.62 29.54 29.62 473 -0.11(-0.38%)
Nov 08, 2019 29.64 29.73 29.64 29.73 102 +0.03(+0.11%)
Nov 07, 2019 29.72 29.73 29.70 29.70 244 +0.06(+0.20%)
Nov 06, 2019 29.63 29.64 29.63 29.64 102 +0.07(+0.25%)
Nov 05, 2019 29.52 29.56 29.52 29.56 102 -0.06(-0.21%)
Nov 04, 2019 29.70 29.70 29.63 29.63 471 +0.20(+0.68%)
Nov 01, 2019 29.44 29.44 29.43 29.43 1,544 +0.07(+0.22%)
Oct 31, 2019 29.36 29.36 29.36 29.36 39 -0.08(-0.28%)
Oct 30, 2019 29.45 29.45 29.45 29.45 33 +0.07(+0.23%)
Oct 29, 2019 29.38 29.38 29.38 29.38 0 +0.09(+0.31%)
Oct 28, 2019 29.29 29.29 29.29 29.29 0 +0.10(+0.34%)
Oct 25, 2019 29.19 29.19 29.19 29.19 102 +0.17(+0.59%)
Oct 24, 2019 29.02 29.02 29.02 29.02 0 +0.25(+0.87%)
Oct 23, 2019 28.71 28.77 28.69 28.77 461 +0.16(+0.55%)
Oct 22, 2019 28.66 28.66 28.61 28.61 102 -0.02(-0.09%)
Oct 21, 2019 28.68 28.68 28.63 28.63 102 +0.06(+0.22%)
Oct 18, 2019 28.59 28.59 28.57 28.57 102 -0.11(-0.38%)
Oct 17, 2019 28.76 28.76 28.61 28.68 6,323 -0.16(-0.55%)
Oct 16, 2019 28.87 28.87 28.84 28.84 1,899 -0.08(-0.27%)
Oct 15, 2019 28.96 28.97 28.92 28.92 234 +0.26(+0.91%)
Oct 14, 2019 28.70 28.70 28.66 28.66 116 -0.10(-0.36%)
Oct 11, 2019 28.76 28.82 28.76 28.76 1,235 +0.28(+0.98%)
Oct 10, 2019 28.25 28.48 28.25 28.48 3,610 +0.10(+0.34%)
Oct 09, 2019 28.38 28.38 28.38 28.38 22 +0.21(+0.73%)
Oct 08, 2019 28.18 28.18 28.18 28.18 8 -0.32(-1.14%)
Oct 07, 2019 28.49 28.51 28.49 28.50 1,324 +0.12(+0.43%)
Oct 04, 2019 28.31 28.38 28.31 28.38 102 +0.24(+0.86%)
Oct 03, 2019 28.09 28.14 28.09 28.14 3,136 +0.18(+0.64%)
Oct 02, 2019 28.02 28.03 27.96 27.96 1,136 -0.53(-1.87%)
Oct 01, 2019 28.49 28.49 28.49 28.49 0 -0.47(-1.62%)
Sep 30, 2019 28.96 28.96 28.96 28.96 0 +0.20(+0.70%)
Sep 27, 2019 28.76 28.76 28.76 28.76 102 -0.07(-0.23%)
Sep 26, 2019 28.82 28.82 28.82 28.82 22 +0.31(+1.09%)
Sep 25, 2019 28.51 28.51 28.51 28.51 125 -0.05(-0.17%)
Sep 24, 2019 28.56 28.56 28.56 28.56 0 -0.13(-0.45%)
Sep 23, 2019 28.62 28.70 28.62 28.69 519 -0.01(-0.04%)
Sep 20, 2019 28.70 28.70 28.70 28.70 0 -0.08(-0.26%)
Sep 19, 2019 28.84 28.85 28.78 28.78 1,707 -0.01(-0.03%)
Sep 18, 2019 28.79 28.79 28.79 28.79 22 +0.08(+0.28%)
Sep 17, 2019 28.64 28.71 28.64 28.71 254 +0.13(+0.47%)
Sep 16, 2019 28.57 28.57 28.57 28.57 0 -0.23(-0.81%)
Sep 13, 2019 28.85 28.85 28.81 28.81 2,162 -0.22(-0.76%)
Sep 12, 2019 28.90 29.03 28.90 29.03 1,035 +0.07(+0.24%)
Sep 11, 2019 28.80 28.96 28.80 28.96 308 +0.20(+0.70%)
Sep 10, 2019 28.56 28.76 28.56 28.76 3,088 -0.17(-0.57%)
Sep 09, 2019 28.86 28.92 28.86 28.92 700 +0.04(+0.12%)
Sep 06, 2019 28.89 28.89 28.89 28.89 102 +0.24(+0.83%)
Sep 05, 2019 28.65 28.65 28.65 28.65 2 +0.23(+0.82%)
Sep 04, 2019 28.40 28.42 28.40 28.42 473 +0.20(+0.69%)
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.