Switzerland Curr Hedged Ishares MSCI ETF (NY: HEWL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 22.80 | 22.80 | 22.80 | 22.80 | 202 | +0.10(+0.44%) |
| Aug 30, 2017 | 22.65 | 22.70 | 22.65 | 22.70 | 230 | +0.02(+0.08%) |
| Aug 28, 2017 | 22.68 | 43 | -0.09(-0.40%) | |||
| Aug 25, 2017 | 22.77 | 22.77 | 22.77 | 22.77 | 1,410 | -0.11(-0.47%) |
| Aug 23, 2017 | 22.88 | 1 | +0.01(+0.04%) | |||
| Aug 22, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 151 | +0.13(+0.57%) |
| Aug 21, 2017 | 22.74 | 22.74 | 22.74 | 22.74 | 124 | +0.04(+0.17%) |
| Aug 18, 2017 | 22.66 | 22.71 | 22.66 | 22.71 | 541 | -0.33(-1.41%) |
| Aug 14, 2017 | 23.03 | 75 | +0.41(+1.81%) | |||
| Aug 11, 2017 | 22.66 | 22.66 | 22.62 | 22.62 | 6,558 | -0.76(-3.23%) |
| Aug 07, 2017 | 23.38 | 2 | -0.02(-0.08%) | |||
| Aug 04, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 609 | +0.10(+0.41%) |
| Aug 03, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 248 | -0.01(-0.04%) |
| Aug 02, 2017 | 23.25 | 23.33 | 23.25 | 23.31 | 1,671 | +0.17(+0.73%) |
| Aug 01, 2017 | 23.15 | 23.15 | 23.10 | 23.14 | 46,067 | +0.06(+0.25%) |
| Jul 31, 2017 | 23.05 | 23.08 | 23.05 | 23.08 | 330 | +0.08(+0.34%) |
| Jul 28, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 192 | -0.01(-0.04%) |
| Jul 27, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 417 | +0.10(+0.46%) |
| Jul 26, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 894 | +0.16(+0.69%) |
| Jul 25, 2017 | 22.74 | 22.76 | 22.73 | 22.75 | 11,966 | -0.01(-0.04%) |
| Jul 21, 2017 | 22.76 | 22.76 | 22.76 | 0 | -0.23(-0.98%) | |
| Jul 20, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 2,902 | -0.05(-0.23%) |
| Jul 19, 2017 | 22.97 | 23.04 | 22.97 | 23.04 | 2,186 | +0.07(+0.30%) |
| Jul 14, 2017 | 22.97 | 98 | +0.34(+1.50%) | |||
| Jul 11, 2017 | 22.63 | 10 | -0.15(-0.65%) | |||
| Jul 10, 2017 | 22.76 | 22.78 | 22.76 | 22.78 | 1,639 | +0.24(+1.08%) |
| Jul 06, 2017 | 22.54 | 346 | -0.28(-1.22%) | |||
| Jul 05, 2017 | 22.70 | 22.81 | 22.70 | 22.81 | 3,582 | -0.07(-0.31%) |
| Jul 03, 2017 | 22.99 | 22.99 | 22.85 | 22.88 | 44,122 | -0.11(-0.48%) |
| Jun 20, 2017 | 22.99 | 22.99 | 22.99 | 0 | +0.15(+0.67%) | |
| Jun 16, 2017 | 22.84 | 22 | +0.24(+1.05%) | |||
| Jun 14, 2017 | 22.60 | 22.60 | 22.60 | 0 | -0.03(-0.14%) | |
| Jun 13, 2017 | 22.57 | 22.63 | 22.57 | 22.63 | 2,937 | -0.17(-0.76%) |
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.