Switzerland Curr Hedged Ishares MSCI ETF (NY: HEWL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 16, 2016 | 18.50 | 18.47 | 18.47 | 18.47 | 366 | -0.14(-0.77%) |
| Mar 15, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 1,086 | -0.05(-0.29%) |
| Mar 08, 2016 | 18.68 | 18.66 | 18.66 | 18.66 | 7,323 | -0.02(-0.13%) |
| Mar 07, 2016 | 18.69 | 18.69 | 18.69 | 18.69 | 2,463 | +0.13(+0.71%) |
| Mar 01, 2016 | 18.54 | 18.56 | 18.56 | 18.56 | 1,708 | +0.30(+1.66%) |
| Feb 29, 2016 | 18.14 | 18.25 | 18.14 | 18.25 | 2,207 | +0.24(+1.34%) |
| Feb 16, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 1,342 | -0.36(-1.97%) |
| Feb 04, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 3,417 | -0.31(-1.68%) |
| Feb 03, 2016 | 18.69 | 18.69 | 18.69 | 18.69 | 854 | +0.05(+0.26%) |
| Feb 02, 2016 | 18.73 | 18.75 | 18.64 | 18.64 | 9,676 | -0.26(-1.39%) |
| Jan 29, 2016 | 18.89 | 18.90 | 18.89 | 18.90 | 48 | +0.20(+1.07%) |
| Jan 28, 2016 | 18.62 | 18.70 | 18.62 | 18.70 | 2,225 | -0.32(-1.66%) |
| Jan 27, 2016 | 18.85 | 19.02 | 18.85 | 19.02 | 13,395 | +0.25(+1.35%) |
| Jan 25, 2016 | 18.72 | 18.76 | 18.76 | 18.76 | 6,835 | +0.02(+0.13%) |
| Jan 22, 2016 | 18.79 | 18.79 | 18.74 | 18.74 | 11,839 | +0.60(+3.30%) |
| Jan 21, 2016 | 18.30 | 18.30 | 18.14 | 18.14 | 8,299 | -0.75(-3.99%) |
| Jan 14, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 610 | -0.29(-1.54%) |
| Jan 13, 2016 | 19.19 | 19.19 | 19.19 | 19.19 | 2,441 | +0.45(+2.40%) |
| Jan 08, 2016 | 18.75 | 18.74 | 18.74 | 18.74 | 12,815 | -0.84(-4.27%) |
| Jan 04, 2016 | 19.57 | 19.57 | 19.57 | 19.57 | 61 | +0.20(+1.02%) |
| Dec 18, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 6,102 | +0.43(+2.25%) |
| Dec 14, 2015 | 18.95 | 18.95 | 18.95 | 18.95 | 6,835 | -0.68(-3.46%) |
| Dec 08, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 1,830 | -0.38(-1.88%) |
| Dec 04, 2015 | 19.84 | 20.01 | 20.01 | 20.01 | 63,834 | +0.32(+1.62%) |
| Dec 03, 2015 | 20.01 | 20.01 | 19.66 | 19.69 | 5,496 | -0.63(-3.10%) |
| Dec 02, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 610 | -0.67(-3.20%) |
| Dec 01, 2015 | 20.97 | 20.99 | 20.94 | 20.99 | 1,098 | +0.02(+0.12%) |
| Nov 27, 2015 | 20.98 | 20.97 | 20.97 | 20.97 | 10,496 | +0.44(+2.16%) |
| Nov 24, 2015 | 20.49 | 20.52 | 20.52 | 20.52 | 10,130 | -0.22(-1.07%) |
| Nov 23, 2015 | 20.74 | 20.74 | 20.74 | 20.74 | 610 | -0.18(-0.86%) |
| Nov 19, 2015 | 20.93 | 20.93 | 20.93 | 20.93 | 732 | +0.25(+1.23%) |
| Nov 17, 2015 | 20.60 | 20.67 | 20.67 | 20.67 | 4,149 | +0.27(+1.35%) |
| Nov 16, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 7,213 | +0.00(+0.02%) |
| Nov 12, 2015 | 20.44 | 20.39 | 20.39 | 20.39 | 108,872 | -0.23(-1.11%) |
| Nov 10, 2015 | 20.56 | 20.62 | 20.62 | 20.62 | 732 | -0.17(-0.84%) |
| Nov 02, 2015 | 20.79 | 20.80 | 20.80 | 20.80 | 2,074 | +0.09(+0.44%) |
| Oct 29, 2015 | 20.70 | 20.70 | 20.70 | 20.70 | 1,342 | +0.02(+0.08%) |
| Oct 23, 2015 | 20.69 | 20.69 | 20.69 | 20.69 | 1,220 | +0.21(+1.04%) |
| Oct 22, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 976 | +0.43(+2.17%) |
| Oct 15, 2015 | 20.04 | 20.04 | 20.04 | 20.04 | 1,098 | +0.11(+0.58%) |
| Oct 13, 2015 | 19.93 | 19.93 | 19.93 | 19.93 | 1,586 | -0.22(-1.10%) |
| Oct 07, 2015 | 20.09 | 20.15 | 20.15 | 20.15 | 1,220 | +0.02(+0.12%) |
| Oct 05, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 1,220 | +0.41(+2.08%) |
| Oct 02, 2015 | 19.55 | 19.71 | 19.55 | 19.71 | 684 | +0.15(+0.75%) |
| Sep 30, 2015 | 19.57 | 19.57 | 19.57 | 19.57 | 244 | +0.44(+2.32%) |
| Sep 28, 2015 | 19.51 | 19.12 | 19.12 | 19.12 | 4,271 | -0.49(-2.51%) |
| Sep 25, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 501 | +0.04(+0.21%) |
| Sep 22, 2015 | 19.57 | 19.57 | 19.57 | 19.57 | 15,744 | -0.61(-3.04%) |
| Sep 18, 2015 | 20.20 | 20.19 | 20.19 | 20.19 | 2,685 | -0.14(-0.69%) |
| Sep 17, 2015 | 20.37 | 20.37 | 20.33 | 20.33 | 1,098 | +0.32(+1.60%) |
| Sep 14, 2015 | 20.06 | 20.01 | 20.01 | 20.01 | 3,173 | -0.21(-1.05%) |
| Sep 11, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 3,708 | -0.04(-0.20%) |
| Sep 10, 2015 | 20.29 | 20.29 | 20.26 | 20.26 | 2,441 | -0.04(-0.20%) |
| Sep 09, 2015 | 20.66 | 20.66 | 20.30 | 20.30 | 9,393 | +0.07(+0.32%) |
| Sep 08, 2015 | 20.25 | 20.25 | 20.24 | 20.24 | 4,882 | +0.39(+1.98%) |
| Sep 04, 2015 | 19.93 | 19.84 | 19.84 | 19.84 | 1,586 | -0.35(-1.74%) |
| Sep 03, 2015 | 20.15 | 20.20 | 20.15 | 20.20 | 3,288 | -0.02(-0.08%) |
| Aug 31, 2015 | 20.21 | 20.21 | 20.21 | 20.21 | 366 | +0.10(+0.49%) |
| Aug 28, 2015 | 20.11 | 20.11 | 20.11 | 20.11 | 3,051 | -0.18(-0.89%) |
| Aug 27, 2015 | 20.29 | 20.29 | 20.24 | 20.29 | 5,140 | +0.35(+1.74%) |
| Aug 26, 2015 | 19.95 | 20.00 | 19.95 | 19.95 | 6,119 | -0.04(-0.18%) |
| Aug 25, 2015 | 19.98 | 19.98 | 19.98 | 19.98 | 890 | +0.20(+0.99%) |
| Aug 24, 2015 | 21.12 | 21.12 | 19.57 | 19.79 | 6,614 | -1.79(-8.28%) |
| Aug 17, 2015 | 21.59 | 21.57 | 21.57 | 21.57 | 1,098 | +0.02(+0.11%) |
| Aug 14, 2015 | 21.53 | 21.58 | 21.53 | 21.55 | 6,647 | +0.06(+0.27%) |
| Aug 13, 2015 | 21.50 | 21.50 | 21.46 | 21.49 | 3,416 | +0.40(+1.90%) |
| Aug 12, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 1,220 | -0.79(-3.60%) |
| Aug 10, 2015 | 21.85 | 21.88 | 21.88 | 21.88 | 2,074 | +0.16(+0.75%) |
| Aug 07, 2015 | 21.85 | 21.85 | 21.67 | 21.71 | 10,861 | -0.16(-0.71%) |
| Aug 06, 2015 | 21.93 | 21.94 | 21.87 | 21.87 | 12,544 | -0.01(-0.04%) |
| Aug 05, 2015 | 21.90 | 21.90 | 21.88 | 21.88 | 305 | +0.30(+1.41%) |
| Jul 31, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 122 | -0.04(-0.19%) |
| Jul 30, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 488 | +0.01(+0.04%) |
| Jul 29, 2015 | 21.61 | 21.61 | 21.60 | 21.61 | 5,992 | +0.17(+0.80%) |
| Jul 23, 2015 | 21.55 | 21.55 | 21.43 | 21.43 | 103 | +0.05(+0.23%) |
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.
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.