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

UK Currency Hedged Ishares MSCI ETF (NY: HEWU )

24.82 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 30, 2023 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 26, 2016 15.15 15.17 15.17 15.17 1,685 -0.21(-1.37%)
Apr 21, 2016 15.37 15.38 15.38 15.38 1,685 -0.02(-0.12%)
Apr 19, 2016 15.41 15.40 15.40 15.40 9,654 +0.07(+0.43%)
Apr 14, 2016 15.44 15.33 15.33 15.33 1,992 +0.18(+1.16%)
Apr 13, 2016 15.30 15.30 15.15 15.16 2,945 +0.25(+1.66%)
Apr 11, 2016 14.91 14.91 14.91 14.91 35 +0.31(+2.15%)
Apr 05, 2016 14.60 14.60 14.60 14.60 32 -0.17(-1.17%)
Apr 04, 2016 14.77 14.77 14.77 14.77 153 -0.05(-0.33%)
Mar 31, 2016 14.88 14.88 14.82 14.82 32 -0.05(-0.36%)
Mar 18, 2016 14.87 14.87 14.87 14.87 1,226 +0.11(+0.71%)
Mar 16, 2016 14.77 14.77 14.77 14.77 613 +0.02(+0.13%)
Mar 10, 2016 14.75 14.75 14.75 14.75 32 +0.02(+0.13%)
Mar 08, 2016 14.73 14.73 14.73 14.73 7,662 -0.01(-0.04%)
Mar 07, 2016 14.73 14.73 14.73 14.73 191 -0.07(-0.48%)
Mar 04, 2016 14.83 14.83 14.81 14.81 1,363 +0.11(+0.75%)
Mar 03, 2016 14.73 14.73 14.68 14.69 2,073 +0.03(+0.18%)
Mar 02, 2016 14.67 14.67 14.67 14.67 1,839 +0.27(+1.87%)
Feb 25, 2016 14.40 14.40 14.40 14.40 1,532 -0.03(-0.20%)
Feb 22, 2016 14.45 14.43 14.43 14.43 1,226 +0.09(+0.64%)
Feb 18, 2016 14.34 14.34 14.34 14.34 1,532 +0.31(+2.19%)
Feb 16, 2016 14.02 14.03 14.03 14.03 8,735 +0.55(+4.07%)
Feb 12, 2016 13.49 13.48 13.48 13.48 7,509 +0.21(+1.57%)
Feb 11, 2016 13.27 13.27 13.23 13.27 2,249 -0.12(-0.88%)
Feb 10, 2016 13.49 13.49 13.38 13.39 2,832 -0.09(-0.64%)
Feb 09, 2016 13.35 13.48 13.35 13.48 12,212 -0.12(-0.85%)
Feb 08, 2016 13.61 13.61 13.59 13.59 161,132 -0.40(-2.85%)
Feb 03, 2016 14.09 14.09 13.99 13.99 27 -0.48(-3.29%)
Feb 01, 2016 14.42 14.48 14.42 14.47 162 -0.12(-0.84%)
Jan 29, 2016 14.59 14.59 14.59 14.59 758 +0.38(+2.70%)
Jan 28, 2016 14.21 14.21 14.19 14.21 1,026 +0.28(+2.00%)
Jan 25, 2016 13.93 13.93 13.93 13.93 39 -0.22(-1.55%)
Jan 22, 2016 14.15 14.15 14.15 14.15 193 +0.36(+2.61%)
Jan 21, 2016 13.81 13.81 13.78 13.79 1,261 +0.10(+0.71%)
Jan 20, 2016 13.72 13.73 13.69 13.69 594 -0.34(-2.42%)
Jan 19, 2016 14.07 14.07 14.03 14.03 395 +0.21(+1.51%)
Jan 15, 2016 13.82 13.82 13.82 13.82 306 -0.22(-1.53%)
Jan 11, 2016 14.10 14.11 14.04 14.04 13 +0.01(+0.05%)
Jan 07, 2016 14.11 14.11 14.03 14.03 10 -0.58(-3.96%)
Jan 05, 2016 14.60 14.61 14.60 14.61 10 -0.24(-1.65%)
Dec 31, 2015 14.89 14.96 14.85 14.85 39 -0.02(-0.15%)
Dec 30, 2015 14.87 14.87 14.87 14.87 499 +0.05(+0.37%)
Dec 28, 2015 14.82 14.82 14.82 14.82 33 -0.07(-0.50%)
Dec 24, 2015 14.89 14.89 14.89 14.89 156 +0.32(+2.20%)
Dec 22, 2015 14.44 14.57 14.44 14.57 195 +0.21(+1.49%)
Dec 21, 2015 14.52 14.52 14.36 14.36 52,670 +0.06(+0.39%)
Dec 18, 2015 14.30 14.31 14.30 14.30 1,021 -0.19(-1.28%)
Dec 17, 2015 14.52 14.52 14.49 14.49 17,827 -0.16(-1.09%)
Dec 16, 2015 14.65 14.65 14.65 14.65 167 +0.39(+2.74%)
Dec 15, 2015 14.26 14.26 14.26 14.26 1,144 +0.28(+1.97%)
Dec 14, 2015 13.98 13.98 13.98 13.98 334 -0.51(-3.54%)
Dec 09, 2015 14.50 14.50 14.50 14.50 32 -0.32(-2.16%)
Dec 07, 2015 14.82 14.82 14.82 14.82 1 -0.11(-0.73%)
Dec 04, 2015 14.84 14.92 14.84 14.92 657 -0.26(-1.73%)
Dec 02, 2015 15.19 15.19 15.19 15.19 9 -0.12(-0.80%)
Nov 30, 2015 15.31 15.31 15.31 15.31 98 +0.28(+1.88%)
Nov 18, 2015 15.03 15.03 15.03 15.03 95 -0.01(-0.04%)
Nov 11, 2015 15.06 15.06 15.03 15.03 29 -0.05(-0.30%)
Nov 09, 2015 15.08 15.08 15.08 15.08 17 -0.19(-1.22%)
Nov 06, 2015 15.27 15.27 15.27 15.27 187 +0.01(+0.05%)
Nov 05, 2015 15.26 15.26 15.26 15.26 1,169 -0.11(-0.71%)
Nov 04, 2015 15.37 15.37 15.37 15.37 1,067 +0.06(+0.42%)
Nov 02, 2015 15.30 15.30 15.30 15.30 46 -0.02(-0.15%)
Oct 29, 2015 15.33 15.33 15.33 15.33 3,434 +0.09(+0.60%)
Oct 27, 2015 15.27 15.27 15.23 15.23 87 -0.10(-0.65%)
Oct 22, 2015 15.33 15.33 15.33 15.33 1,248 +0.13(+0.84%)
Oct 20, 2015 15.17 15.21 15.17 15.21 42 -0.01(-0.04%)
Oct 15, 2015 15.19 15.21 15.19 15.21 103 +0.07(+0.47%)
Oct 13, 2015 15.19 15.19 15.14 15.14 48 -0.17(-1.09%)
Oct 09, 2015 15.31 15.31 15.31 15.31 149 +0.05(+0.34%)
Oct 07, 2015 15.26 15.26 15.26 15.26 59 +0.15(+1.02%)
Oct 06, 2015 15.07 15.10 15.07 15.10 59,405 +0.02(+0.11%)
Oct 05, 2015 15.05 15.09 15.05 15.09 1,381 +0.24(+1.60%)
Oct 02, 2015 14.84 14.85 14.84 14.85 1,035 +0.39(+2.66%)
Sep 25, 2015 14.58 14.58 14.46 14.46 21 +0.10(+0.71%)
Sep 23, 2015 14.31 14.36 14.31 14.36 3 +0.13(+0.95%)
Sep 22, 2015 14.23 14.23 14.23 14.23 1,287 -0.29(-2.03%)
Sep 21, 2015 14.62 14.62 14.52 14.52 917 +0.00(+0.02%)
Sep 18, 2015 14.51 14.52 14.51 14.52 947 -0.22(-1.50%)
Sep 17, 2015 14.89 14.94 14.74 14.74 1,949 -0.15(-1.03%)
Sep 16, 2015 14.84 14.89 14.84 14.89 3,937 +0.19(+1.26%)
Sep 15, 2015 14.71 14.71 14.71 14.71 402 +0.19(+1.32%)
Sep 14, 2015 14.51 14.51 14.51 14.51 279 -0.23(-1.56%)
Sep 10, 2015 14.75 14.75 14.75 14.75 17 -0.22(-1.50%)
Sep 09, 2015 14.97 14.97 14.97 14.97 6,931 +0.41(+2.82%)
Sep 02, 2015 14.56 14.56 14.56 14.56 468 -0.13(-0.92%)
Aug 27, 2015 14.70 14.69 14.69 14.69 6,244 -0.41(-2.71%)
Aug 20, 2015 15.10 15.10 15.10 15.10 1,248 -0.60(-3.84%)
Aug 13, 2015 15.71 15.71 15.71 15.71 1,717 -0.30(-1.87%)
Aug 10, 2015 15.99 16.01 16.01 16.01 8,430 -0.01(-0.08%)
Aug 06, 2015 16.02 16.02 16.02 16.02 312 +0.04(+0.24%)
Aug 05, 2015 15.98 15.98 15.98 15.98 156 +0.10(+0.65%)
Aug 04, 2015 15.88 15.88 15.88 15.88 312 +0.00(+0.00%)
Aug 03, 2015 15.88 15.88 15.88 15.88 312 +0.03(+0.16%)
Jul 31, 2015 15.85 15.85 15.85 15.85 156 +0.09(+0.59%)
Jul 29, 2015 15.77 15.76 15.76 15.76 624 +0.26(+1.67%)
Jul 28, 2015 15.50 15.50 15.50 15.50 284 -0.60(-3.70%)
Jul 20, 2015 16.10 16.10 16.10 16.10 26,852 -0.02(-0.12%)
Jul 17, 2015 16.12 16.12 16.12 16.12 624 -0.03(-0.20%)
Jul 16, 2015 16.15 16.15 16.15 16.15 1,248 +0.53(+3.36%)
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.