Quantcast

iShares Currency Hedged MSCI Switzerland ETF Historical Stock Prices

(ETF)
HEWL 
$26.95
*  
0.0201
0.07%
Get HEWL Alerts
*Delayed - data as of Mar. 25, 2019 14:26 ET  -  Find a broker to begin trading HEWL now


Community Rating:
View:    HEWL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
14:26 N/A 26.95 26.95 26.95 574
03/22/2019 27.14 27.14 26.9701 26.9701 100
03/21/2019 27.36 27.4831 27.36 27.4831 101
03/20/2019 27.524 27.524 27.524 27.524 00
03/19/2019 27.524 27.524 27.524 27.524 75
03/18/2019 27.1469 27.1469 27.1469 27.1469 00
03/15/2019 27.1469 27.1469 27.1469 27.1469 00
03/14/2019 27.1469 27.1469 27.1469 27.1469 00
03/13/2019 27.11 27.1469 27.11 27.1469 2,000
03/12/2019 26.98 27 26.9724 26.9724 1,500
03/11/2019 26.99 27.1071 26.99 27.1071 100
03/08/2019 27.1451 27.1451 27.1451 27.1451 00
03/07/2019 27.1451 27.1451 27.1451 27.1451 00
03/06/2019 27.1451 27.1451 27.1451 27.1451 00
03/05/2019 27.16 27.17 27.1451 27.1451 1,359
03/04/2019 26.9962 26.9962 26.9962 26.9962 03
03/01/2019 27.02 27.0638 27.02 27.0638 2,100
02/28/2019 26.94 26.94 26.8688 26.8688 2,222
02/27/2019 26.94 27 26.91 26.9496 2,600
02/26/2019 27.1177 27.1177 27.0687 27.0687 320
02/25/2019 26.92 26.92 26.875 26.8754 429
02/22/2019 26.78 26.8031 26.76 26.8031 2,000
02/21/2019 26.76 26.76 26.7327 26.7327 218
02/20/2019 26.63 26.7083 26.63 26.6965 797
02/19/2019 26.5692 26.5692 26.5465 26.5465 377
02/15/2019 26.4997 26.4997 26.4997 26.4997 1,600
02/14/2019 26.1831 26.1831 26.1831 26.1831 03
02/13/2019 26.0566 26.0566 26.0566 26.0566 00
02/12/2019 26.0566 26.0566 26.0566 26.0566 110
02/11/2019 25.84 25.84 25.8395 25.8395 388
02/08/2019 25.8207 25.8207 25.8207 25.8207 00
02/07/2019 25.82 25.8207 25.82 25.8207 500
02/06/2019 25.8192 25.8192 25.8192 25.8192 00
02/05/2019 25.8192 25.8192 25.8192 25.8192 00
02/04/2019 25.69 25.8192 25.69 25.8192 2,271
02/01/2019 25.61 25.6778 25.61 25.6456 6,722
01/31/2019 25.6841 25.6841 25.6841 25.6841 00
01/30/2019 25.65 25.6841 25.65 25.6841 1,016
01/29/2019 25.63 25.71 25.6014 25.6014 3,392
01/28/2019 25.39 25.4235 25.345 25.4235 1,201
01/25/2019 25.53 25.53 25.42 25.42 1,613
01/24/2019 25.47 25.5595 25.47 25.5595 49,601
01/23/2019 25.58 25.58 25.5595 25.5595 1,400
01/22/2019 25.62 25.62 25.477 25.477 100
01/18/2019 25.69 25.7599 25.69 25.7599 100
01/17/2019 25.43 25.4863 25.43 25.4863 100
01/16/2019 25.21 25.2554 25.21 25.2554 504
01/15/2019 25.12 25.12 25.1109 25.1109 1,900
01/14/2019 24.9 24.9451 24.9 24.9451 100
01/11/2019 25.0841 25.0841 25.0841 25.0841 01
01/10/2019 24.99 25.1341 24.99 25.1341 402
01/09/2019 24.75 24.76 24.685 24.685 4,700
01/08/2019 24.6158 24.6158 24.6158 24.6158 01
01/07/2019 24.29 24.3448 24.22 24.3448 69,651
01/04/2019 24.41 24.5012 24.41 24.5012 100
01/03/2019 23.96 23.96 23.9514 23.9514 100
01/02/2019 23.97 23.9986 23.97 23.9986 102
12/31/2018 24 24.01 24 24.01 469
12/28/2018 23.96 24.07 23.88 23.9195 2,808
12/27/2018 23.31 23.64 23.2392 23.64 418
12/26/2018 23.77 24.0641 23.77 24.0641 100
12/24/2018 23.52 23.52 23.304 23.304 100
*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?

Smart Portfolio