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, 2020 27.84 27.84 27.84 27.84 25 -0.63(-2.22%)
Apr 29, 2020 28.47 28.47 28.47 28.47 3 +0.04(+0.15%)
Apr 28, 2020 28.51 28.51 28.43 28.43 101 +0.10(+0.35%)
Apr 27, 2020 28.31 28.33 28.31 28.33 408 +0.27(+0.95%)
Apr 24, 2020 27.87 28.06 27.86 28.06 1,015 +0.48(+1.75%)
Apr 23, 2020 27.58 27.58 27.58 27.58 1 -0.32(-1.16%)
Apr 22, 2020 27.90 27.90 27.90 27.90 1,026 +0.33(+1.21%)
Apr 21, 2020 27.55 27.57 27.55 27.57 403 -0.45(-1.62%)
Apr 20, 2020 28.20 28.21 28.02 28.02 1,523 +0.03(+0.09%)
Apr 17, 2020 27.92 28.00 27.92 28.00 914 +0.60(+2.19%)
Apr 16, 2020 27.19 27.40 27.18 27.40 2,635 +0.49(+1.81%)
Apr 15, 2020 26.91 26.91 26.91 26.91 76 -0.63(-2.29%)
Apr 14, 2020 27.69 27.78 27.54 27.54 3,555 +0.43(+1.59%)
Apr 13, 2020 27.11 27.11 27.11 27.11 0 -0.31(-1.12%)
Apr 09, 2020 27.42 27.42 27.42 27.42 0 +0.05(+0.18%)
Apr 08, 2020 27.31 27.37 27.31 27.37 1,061 +0.40(+1.49%)
Apr 07, 2020 26.97 26.97 26.97 26.97 0 -0.41(-1.48%)
Apr 06, 2020 27.38 27.38 27.38 27.38 10 +0.91(+3.42%)
Apr 03, 2020 26.47 26.47 26.47 26.47 101 -0.24(-0.90%)
Apr 02, 2020 26.71 26.71 26.71 26.71 5 +0.68(+2.60%)
Apr 01, 2020 26.15 26.36 26.03 26.03 2,200 -0.43(-1.62%)
Mar 31, 2020 26.55 26.62 26.46 26.46 1,507 -0.21(-0.77%)
Mar 30, 2020 26.36 26.67 26.32 26.67 2,089 +0.91(+3.52%)
Mar 27, 2020 25.67 26.23 25.67 25.76 14,425 -0.75(-2.82%)
Mar 26, 2020 25.59 26.51 25.59 26.51 1,557 +0.69(+2.67%)
Mar 25, 2020 26.02 26.06 25.82 25.82 2,134 +0.68(+2.70%)
Mar 24, 2020 25.14 25.14 25.14 25.14 36 +1.66(+7.09%)
Mar 23, 2020 24.13 24.13 23.48 23.48 1,488 -0.70(-2.91%)
Mar 20, 2020 24.92 25.09 24.18 24.18 13,206 -0.93(-3.72%)
Mar 19, 2020 25.12 25.12 25.12 25.12 15 +1.45(+6.12%)
Mar 18, 2020 24.08 24.09 23.67 23.67 494 -0.62(-2.57%)
Mar 17, 2020 24.15 24.29 24.15 24.29 36,140 +1.60(+7.07%)
Mar 16, 2020 22.20 23.49 22.20 22.69 5,921 -2.78(-10.93%)
Mar 13, 2020 25.47 25.47 25.47 25.47 101 +2.01(+8.58%)
Mar 12, 2020 23.75 24.56 23.46 23.46 6,229 -2.63(-10.07%)
Mar 11, 2020 26.56 26.56 26.09 26.09 101 -1.37(-4.99%)
Mar 10, 2020 27.16 27.45 27.14 27.45 287 +1.46(+5.63%)
Mar 09, 2020 25.99 25.99 25.99 25.99 172 -2.28(-8.06%)
Mar 06, 2020 28.27 28.27 27.99 28.27 101 -0.60(-2.08%)
Mar 05, 2020 28.87 28.87 28.87 28.87 7 -1.23(-4.07%)
Mar 04, 2020 29.71 30.10 29.67 30.10 3,362 +1.14(+3.95%)
Mar 03, 2020 28.95 28.95 28.95 28.95 72 +0.01(+0.04%)
Mar 02, 2020 28.94 28.94 28.94 28.94 33 +0.56(+1.96%)
Feb 28, 2020 28.39 28.39 28.39 28.39 101 -0.56(-1.92%)
Feb 27, 2020 29.27 29.27 28.94 28.94 4,037 -0.97(-3.23%)
Feb 26, 2020 29.91 29.91 29.91 29.91 56 +0.07(+0.24%)
Feb 25, 2020 30.13 30.13 29.84 29.84 594 -0.73(-2.37%)
Feb 24, 2020 30.56 30.56 30.56 30.56 84 -1.37(-4.29%)
Feb 21, 2020 31.93 31.93 31.93 31.93 101 -0.21(-0.65%)
Feb 20, 2020 32.14 32.14 32.14 32.14 1 -0.20(-0.62%)
Feb 19, 2020 32.34 32.34 32.34 32.34 44 +0.30(+0.93%)
Feb 18, 2020 32.05 32.05 32.05 32.05 91 +0.01(+0.02%)
Feb 14, 2020 32.04 32.04 32.04 32.04 101 +0.18(+0.58%)
Feb 13, 2020 31.79 31.86 31.79 31.86 200 -0.15(-0.45%)
Feb 12, 2020 31.92 32.00 31.92 32.00 657 +0.12(+0.39%)
Feb 11, 2020 31.88 31.88 31.88 31.88 140 +0.04(+0.14%)
Feb 10, 2020 31.77 31.83 31.75 31.83 799 +0.21(+0.67%)
Feb 07, 2020 31.61 31.62 31.61 31.62 101 -0.10(-0.32%)
Feb 06, 2020 31.72 31.72 31.72 31.72 75 +0.00(+0.00%)
Feb 05, 2020 31.72 31.72 31.72 31.72 0 +0.61(+1.96%)
Feb 04, 2020 31.17 31.17 31.11 31.11 166 +0.46(+1.51%)
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.