Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Curr Hedged Ishares MSCI ETF (NY: HEWC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 19.51 19.51 19.51 19.51 116 +0.01(+0.04%)
May 26, 2016 19.50 19.50 19.50 19.50 116 -0.03(-0.13%)
May 25, 2016 19.52 19.53 19.52 19.53 279 +0.17(+0.88%)
May 24, 2016 19.43 19.43 19.36 19.36 467 +0.39(+2.03%)
May 19, 2016 19.01 18.97 18.97 18.97 233 -0.25(-1.29%)
May 18, 2016 19.22 19.22 19.22 19.22 116 +0.11(+0.58%)
May 13, 2016 19.11 19.11 19.11 19.11 116 +0.24(+1.27%)
May 05, 2016 19.03 18.87 18.87 18.87 350 -0.08(-0.41%)
May 03, 2016 18.95 18.95 18.95 18.95 116 -0.28(-1.47%)
May 02, 2016 19.24 19.26 19.23 19.23 583 -0.01(-0.04%)
Apr 28, 2016 19.68 19.68 19.18 19.24 85 -0.09(-0.44%)
Apr 27, 2016 19.26 19.32 19.26 19.32 467 +0.04(+0.22%)
Apr 26, 2016 19.28 19.28 19.28 19.28 155 +0.10(+0.53%)
Apr 25, 2016 19.18 19.18 19.18 19.18 116 -0.10(-0.53%)
Apr 22, 2016 19.31 19.31 19.28 19.28 350 +0.45(+2.41%)
Apr 12, 2016 18.76 18.83 18.83 18.83 233 +0.45(+2.47%)
Apr 07, 2016 18.37 18.37 18.37 18.37 116 +0.01(+0.05%)
Apr 06, 2016 18.43 18.43 18.36 18.36 233 -0.09(-0.51%)
Apr 05, 2016 18.46 18.46 18.46 18.46 116 -0.15(-0.78%)
Apr 01, 2016 18.60 18.60 18.60 18.60 1,634 -0.18(-0.96%)
Mar 18, 2016 18.78 18.78 18.78 18.78 116 -0.02(-0.11%)
Mar 11, 2016 18.80 18.80 18.80 18.80 233 +0.19(+1.04%)
Mar 09, 2016 18.62 18.61 18.61 18.61 3,502 +0.05(+0.28%)
Mar 07, 2016 18.52 18.56 18.56 18.56 1,284 +0.21(+1.17%)
Mar 04, 2016 18.35 18.35 18.35 18.35 2,276 +0.16(+0.90%)
Mar 03, 2016 18.20 18.20 18.18 18.18 3,385 +0.21(+1.14%)
Mar 02, 2016 17.84 17.98 17.84 17.98 2,918 -0.01(-0.05%)
Mar 01, 2016 17.99 17.99 17.99 17.99 282 +0.25(+1.40%)
Feb 25, 2016 17.87 17.74 17.74 17.74 0 -0.13(-0.72%)
Feb 18, 2016 17.86 17.87 17.87 17.87 420,085 +0.03(+0.19%)
Feb 17, 2016 17.82 17.83 17.82 17.83 5,253 +1.27(+7.65%)
Feb 11, 2016 16.62 16.66 16.56 16.56 8 -0.39(-2.27%)
Feb 10, 2016 17.03 17.03 16.95 16.95 1,050 -0.33(-1.93%)
Feb 08, 2016 17.28 17.28 17.28 17.28 1,050 -0.35(-1.99%)
Feb 05, 2016 17.64 17.65 17.57 17.64 23,537 -0.05(-0.29%)
Feb 04, 2016 17.69 17.69 17.69 17.69 2,851 +0.20(+1.13%)
Feb 01, 2016 17.49 17.49 17.49 17.49 15,995 -0.01(-0.05%)
Jan 28, 2016 17.50 17.50 17.50 17.50 233 +0.38(+2.20%)
Jan 26, 2016 17.01 17.12 17.12 17.12 1,401 +0.09(+0.55%)
Jan 25, 2016 16.98 17.06 16.98 17.03 6,075 +0.27(+1.58%)
Jan 15, 2016 16.76 16.76 16.76 16.76 1,517 -1.07(-6.00%)
Jan 04, 2016 17.83 17.83 17.83 17.83 350 -0.24(-1.32%)
Dec 31, 2015 18.03 18.07 18.07 18.07 1,167 -0.60(-3.20%)
Dec 24, 2015 18.67 18.67 18.67 18.67 2,923 +0.10(+0.55%)
Dec 23, 2015 18.57 18.57 18.57 18.57 935 +0.26(+1.40%)
Dec 18, 2015 18.31 18.31 18.31 18.31 1,052 -0.15(-0.79%)
Dec 17, 2015 18.45 18.45 18.45 18.45 196 +0.38(+2.13%)
Dec 15, 2015 18.07 18.07 18.07 18.07 584 +0.35(+1.98%)
Dec 14, 2015 17.72 17.72 17.72 17.72 11,576 -0.30(-1.66%)
Dec 11, 2015 18.05 18.19 17.97 18.02 9,495 -0.59(-3.17%)
Dec 03, 2015 18.59 18.61 18.58 18.61 1 -0.30(-1.58%)
Dec 02, 2015 19.06 19.06 18.91 18.91 3,508 -0.62(-3.15%)
Nov 25, 2015 19.57 19.52 19.52 19.52 2,689 -0.05(-0.26%)
Nov 24, 2015 19.51 19.59 19.44 19.57 8,246 +0.00(+0.00%)
Nov 20, 2015 19.57 19.57 19.57 19.57 709 +0.37(+1.91%)
Nov 16, 2015 19.19 19.22 19.18 19.21 58 -0.02(-0.09%)
Nov 12, 2015 19.22 19.22 19.22 19.22 1,870 -1.03(-5.11%)
Oct 16, 2015 20.23 20.26 20.26 20.26 1,870 +0.05(+0.25%)
Oct 13, 2015 20.21 20.21 20.21 20.21 9,939 +0.10(+0.51%)
Oct 07, 2015 20.10 20.10 20.10 20.10 350 +0.44(+2.24%)
Sep 09, 2015 19.66 19.66 19.66 19.66 350 -0.14(-0.71%)
Sep 08, 2015 19.81 19.81 19.81 19.81 268 -1.45(-6.80%)
Aug 05, 2015 21.25 21.25 21.25 21.25 116 +0.24(+1.14%)
Jul 31, 2015 20.99 21.01 21.01 21.01 4,677 +0.22(+1.07%)
Jul 30, 2015 20.82 20.82 20.79 20.79 2,572 +0.27(+1.29%)
Jul 28, 2015 20.44 20.52 20.52 20.52 1,169 +0.09(+0.42%)
Jul 27, 2015 20.44 20.44 20.44 20.44 584 -0.24(-1.16%)
Jul 22, 2015 20.70 20.68 20.68 20.68 584 -0.21(-0.98%)
Jul 20, 2015 20.95 20.88 20.88 20.88 2,338 -0.22(-1.05%)
Jul 17, 2015 21.11 21.11 21.11 21.11 1,403 +0.05(+0.22%)
Jul 14, 2015 21.06 21.06 21.06 21.06 350 +0.12(+0.59%)
Jul 13, 2015 20.86 20.93 20.84 20.93 7,273 -0.05(-0.24%)
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.