iShares Currency Hedged MSCI Switzerland ETF Historical Stock Prices

(ETF)
HEWL 
$22.38
*  
0.24
1.06%
Get HEWL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HEWL now


Community Rating:
View:    HEWL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 22.38 22.38 22.38 1,000
12/01/2016 22.61 22.63 22.61 22.62 300
11/30/2016 22.8228 22.8228 22.8228 22.8228 00
11/29/2016 22.82 22.8499 22.8156 22.8228 4,746
11/28/2016 22.7588 22.77 22.7 22.7342 5,700
11/25/2016 22.53 22.53 22.53 22.53 00
11/23/2016 22.628 22.628 22.53 22.53 1,300
11/22/2016 22.78 22.78 22.78 22.78 00
11/21/2016 22.78 22.78 22.78 22.78 1,550
11/18/2016 23.05 23.05 23.05 23.05 00
11/17/2016 23.05 23.05 23.05 23.05 2,000
11/16/2016 22.91 22.91 22.91 22.91 00
11/15/2016 22.85 22.91 22.85 22.91 2,100
11/14/2016 22.75 22.75 22.75 22.75 00
11/11/2016 22.73 22.75 22.73 22.75 900
11/10/2016 22.85 22.91 22.84 22.89 3,300
11/09/2016 22.82 22.85 22.81 22.84 3,000
11/08/2016 22.46 22.51 22.46 22.51 2,300
11/07/2016 22.46 22.46 22.46 22.46 400
11/04/2016 22.04 22.04 22.04 22.04 1,000
11/03/2016 22.24 22.2499 22.24 22.2499 1,406
11/02/2016 22.297 22.297 22.297 22.297 100
11/01/2016 22.52 22.52 22.52 22.52 1,000
10/31/2016 22.72 22.7201 22.7077 22.7077 5,691
10/28/2016 22.9 22.9 22.9 22.9 00
10/27/2016 22.9 22.9 22.9 22.9 1,000
10/26/2016 22.905 22.905 22.905 22.905 00
10/25/2016 22.905 22.905 22.905 22.905 100
10/24/2016 23.2397 23.2397 23.2397 23.2397 00
10/21/2016 23.2397 23.2397 23.2397 23.2397 00
10/20/2016 23.2599 23.2599 23.2397 23.2397 1,040
10/19/2016 23.33 23.33 23.33 23.33 1,000
10/18/2016 23.26 23.26 23.26 23.26 1,000
10/17/2016 23.45 23.45 23.45 23.45 00
10/14/2016 23.45 23.45 23.45 23.45 00
10/13/2016 23.45 23.45 23.45 23.45 00
10/12/2016 23.45 23.45 23.45 23.45 00
10/11/2016 23.45 23.45 23.45 23.45 00
10/10/2016 23.45 23.45 23.45 23.45 100
10/07/2016 23.402 23.402 23.402 23.402 00
10/06/2016 23.402 23.402 23.402 23.402 00
10/05/2016 23.402 23.402 23.402 23.402 00
10/04/2016 23.402 23.402 23.402 23.402 00
10/03/2016 23.4 23.412 23.38 23.402 8,047
09/30/2016 23.4 23.4 23.4 23.4 00
09/29/2016 23.4 23.4 23.4 23.4 00
09/28/2016 23.4 23.4 23.4 23.4 00
09/27/2016 23.4 23.4 23.4 23.4 00
09/26/2016 23.4 23.41 23.37 23.4 16,296
09/23/2016 23.777 23.777 23.777 23.777 00
09/22/2016 23.74 23.777 23.74 23.777 580
09/21/2016 23.406 23.406 23.406 23.406 00
09/20/2016 23.406 23.406 23.406 23.406 00
09/19/2016 23.406 23.406 23.406 23.406 1,236
09/16/2016 23.29 23.29 23.2 23.2 200
09/15/2016 23.5099 23.5099 23.5099 23.5099 00
09/14/2016 23.5099 23.5099 23.5099 23.5099 00
09/13/2016 23.5099 23.5099 23.5099 23.5099 00
09/12/2016 23.5099 23.5099 23.5099 23.5099 00
09/09/2016 23.5099 23.5099 23.5099 23.5099 174
09/08/2016 23.6608 23.6608 23.6608 23.6608 00
09/07/2016 23.6608 23.6608 23.6608 23.6608 00
09/06/2016 23.661 23.663 23.66 23.6608 850
09/02/2016 23.562 23.68 23.562 23.68 835
09/01/2016 23.3063 23.3063 23.3063 23.3063 1,376
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?