UK Currency Hedged Ishares MSCI ETF (NY: HEWU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.09	20.09	20.06	20.06	1,564	-0.02(-0.11%)
May 30, 2018	20.07	20.12	20.07	20.08	6,533	+0.24(+1.21%)
May 29, 2018	19.91	19.91	19.82	19.84	2,882	-0.24(-1.20%)
May 25, 2018		20.08	20.08	20.08	0	-0.09(-0.45%)
May 24, 2018	20.20	20.20	20.11	20.17	8,915	-0.15(-0.75%)
May 23, 2018	20.33	20.33	20.29	20.32	5,709	-0.15(-0.75%)
May 22, 2018	20.53	20.57	20.48	20.48	5,107	+0.01(+0.04%)
May 21, 2018	20.50	20.50	20.47	20.47	1,230	+0.19(+0.95%)
May 18, 2018	20.24	20.30	20.23	20.28	3,459	+0.01(+0.04%)
May 17, 2018	20.25	20.29	20.24	20.27	5,444	+0.04(+0.20%)
May 16, 2018	20.16	20.23	20.16	20.23	3,227	+0.13(+0.64%)
May 15, 2018	20.15	20.15	20.10	20.10	4,944	+0.02(+0.08%)
May 14, 2018	20.07	20.11	20.04	20.08	17,643	+0.00(+0.00%)
May 11, 2018	20.09	20.10	20.08	20.08	2,044	+0.00(+0.00%)
May 10, 2018	19.98	20.08	19.98	20.08	25,104	+0.09(+0.44%)
May 09, 2018	19.98	19.99	19.98	19.99	2,358	+0.37(+1.90%)
May 08, 2018	19.65	19.65	19.62	19.62	2,086	-0.03(-0.18%)
May 07, 2018	19.77	19.77	19.66	19.66	6,323	+0.00(+0.00%)
May 04, 2018	19.53	19.65	19.53	19.65	14,702	+0.17(+0.86%)
May 03, 2018	19.46	19.49	19.46	19.49	2,649	-0.06(-0.33%)
May 02, 2018	19.62	19.62	19.55	19.55	88,820	+0.06(+0.33%)
May 01, 2018	19.54	19.54	19.49	19.49	4,238	+0.00(+0.00%)
Apr 30, 2018	19.51	19.51	19.49	19.49	1,288	-0.01(-0.05%)
Apr 27, 2018	19.50	19.50	19.50	19.50	307	+0.15(+0.75%)
Apr 26, 2018	19.24	19.35	19.24	19.35	2,708	+0.18(+0.92%)
Apr 25, 2018	19.11	19.18	19.11	19.17	2,507	+0.03(+0.17%)
Apr 24, 2018	19.24	19.26	19.14	19.14	6,451	-0.06(-0.34%)
Apr 23, 2018	19.19	19.24	19.18	19.20	5,786	+0.09(+0.46%)
Apr 20, 2018	19.11	19.13	19.11	19.12	2,181	+0.02(+0.08%)
Apr 19, 2018	19.04	19.10	19.04	19.10	1,170	+0.08(+0.42%)
Apr 18, 2018	18.98	19.04	18.98	19.02	21,438	+0.22(+1.19%)
Apr 17, 2018	18.79	18.80	18.79	18.80	744	+0.07(+0.35%)
Apr 16, 2018	18.71	18.73	18.69	18.73	20,641	-0.12(-0.66%)
Apr 12, 2018		18.85	18.85	18.85	3	+0.02(+0.13%)
Apr 11, 2018	18.82	18.85	18.82	18.83	4,298	-0.01(-0.07%)
Apr 10, 2018	18.85	18.87	18.84	18.84	1,878	+0.27(+1.44%)
Apr 09, 2018	18.58	18.66	18.58	18.58	1,032	+0.03(+0.17%)
Apr 06, 2018	18.59	18.64	18.54	18.54	3,946	-0.02(-0.09%)
Apr 05, 2018	18.54	18.56	18.53	18.56	868	+0.34(+1.85%)
Apr 04, 2018	18.23	18.23	18.22	18.22	649	+0.03(+0.14%)
Apr 03, 2018	18.26	18.30	18.17	18.20	22,456	+0.07(+0.40%)
Apr 02, 2018	18.25	18.25	17.99	18.12	14,822	-0.16(-0.90%)
Mar 29, 2018		18.29	18.29	18.29	0	+0.08(+0.41%)
Mar 28, 2018	18.16	18.23	18.14	18.21	80,310	+0.25(+1.39%)
Mar 27, 2018	18.21	18.21	17.96	17.96	2,061	+0.00(+0.02%)
Mar 26, 2018	17.96	17.96	17.96	17.96	6,977	+0.07(+0.37%)
Mar 23, 2018	17.92	17.92	17.89	17.89	3,942	-0.04(-0.24%)
Mar 22, 2018	17.97	17.97	17.94	17.94	1,082	-0.20(-1.09%)
Mar 21, 2018	18.16	18.20	18.13	18.13	1,904	-0.05(-0.27%)
Mar 19, 2018		18.18	18.18	18.18	2	-0.31(-1.66%)
Mar 16, 2018	18.49	18.49	18.49	18.49	373	+0.05(+0.25%)
Mar 15, 2018	18.48	18.48	18.44	18.44	1,468	-0.01(-0.03%)
Mar 14, 2018	18.45	18.45	18.45	18.45	127	+0.04(+0.21%)
Mar 13, 2018	18.49	18.49	18.41	18.41	1,487	-0.17(-0.90%)
Mar 12, 2018	18.63	18.64	18.58	18.58	3,905	-0.11(-0.60%)
Mar 09, 2018	18.66	18.69	18.66	18.69	5,412	+0.22(+1.21%)
Mar 07, 2018		18.46	18.46	18.46	111	-0.05(-0.26%)
Mar 06, 2018	18.50	18.57	18.50	18.51	90,536	+0.08(+0.44%)
Mar 05, 2018	18.24	18.43	18.24	18.43	78,055	+0.09(+0.48%)
Mar 02, 2018	18.30	18.34	18.30	18.34	600	-0.02(-0.13%)

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.