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

Mexico Curr Hedged Ishares MSCI ETF (NY: HEWW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 16.11 16.24 16.11 16.24 107 -0.07(-0.44%)
Apr 29, 2019 16.31 16.31 16.31 16.31 106 -0.04(-0.23%)
Apr 26, 2019 16.36 16.43 16.35 16.35 530 -0.03(-0.20%)
Apr 25, 2019 16.34 16.38 16.34 16.38 110 +0.05(+0.30%)
Apr 24, 2019 16.35 16.35 16.28 16.33 338 -0.04(-0.25%)
Apr 23, 2019 16.38 16.38 16.37 16.37 114 -0.08(-0.49%)
Apr 22, 2019 16.50 16.50 16.45 16.45 164 +0.01(+0.07%)
Apr 18, 2019 16.41 16.44 16.41 16.44 106 -0.07(-0.43%)
Apr 17, 2019 16.42 16.51 16.42 16.51 1,569 +0.15(+0.93%)
Apr 16, 2019 16.36 16.36 16.36 16.36 1 +0.15(+0.90%)
Apr 15, 2019 16.22 16.22 16.22 16.22 2 +0.02(+0.12%)
Apr 12, 2019 16.20 16.20 16.20 16.20 106 -0.03(-0.19%)
Apr 11, 2019 16.23 16.23 16.23 16.23 56 -0.10(-0.60%)
Apr 10, 2019 16.39 16.39 16.33 16.33 1,073 -0.08(-0.47%)
Apr 09, 2019 16.42 16.42 16.40 16.40 212 -0.11(-0.68%)
Apr 08, 2019 16.41 16.54 16.41 16.51 957 +0.23(+1.43%)
Apr 05, 2019 16.20 16.30 16.20 16.28 849 +0.30(+1.88%)
Apr 04, 2019 15.84 15.99 15.84 15.98 1,371 +0.21(+1.32%)
Apr 03, 2019 15.74 15.82 15.74 15.77 464 +0.09(+0.56%)
Apr 02, 2019 15.84 15.85 15.69 15.69 373 -0.12(-0.76%)
Apr 01, 2019 15.78 15.83 15.78 15.81 791 +0.13(+0.84%)
Mar 29, 2019 15.67 15.67 15.67 15.67 0 +0.10(+0.64%)
Mar 28, 2019 15.57 15.57 15.57 15.57 0 -0.00(-0.01%)
Mar 27, 2019 15.58 15.58 15.58 15.58 0 -0.00(-0.02%)
Mar 26, 2019 15.58 15.58 15.58 15.58 2 +0.18(+1.20%)
Mar 25, 2019 15.57 15.57 15.39 15.39 5,189 -0.07(-0.46%)
Mar 22, 2019 15.46 15.46 15.46 15.46 0 -0.39(-2.44%)
Mar 21, 2019 15.84 15.86 15.84 15.85 429 +0.01(+0.09%)
Mar 20, 2019 15.65 15.85 15.65 15.84 1,988 +0.27(+1.75%)
Mar 19, 2019 15.56 15.56 15.56 15.56 8 -0.12(-0.76%)
Mar 18, 2019 15.61 15.68 15.60 15.68 1,181 +0.14(+0.87%)
Mar 15, 2019 15.50 15.55 15.47 15.55 2,335 +0.11(+0.71%)
Mar 14, 2019 15.44 15.45 15.34 15.44 5,799 -0.06(-0.41%)
Mar 13, 2019 15.45 15.50 15.45 15.50 424 +0.02(+0.14%)
Mar 12, 2019 15.48 15.62 15.48 15.48 1,993 +0.11(+0.71%)
Mar 11, 2019 15.37 15.37 15.37 15.37 0 +0.06(+0.41%)
Mar 08, 2019 15.30 15.35 15.21 15.31 1,486 -0.03(-0.22%)
Mar 07, 2019 15.31 15.34 15.30 15.34 1,613 +0.02(+0.14%)
Mar 06, 2019 15.41 15.41 15.32 15.32 1,649 -0.13(-0.83%)
Mar 05, 2019 15.46 15.46 15.42 15.45 1,910 -0.08(-0.50%)
Mar 04, 2019 15.51 15.52 15.47 15.52 1,026 -0.07(-0.44%)
Mar 01, 2019 15.59 15.59 15.59 15.59 106 -0.09(-0.55%)
Feb 28, 2019 15.66 15.68 15.66 15.68 107 -0.14(-0.86%)
Feb 27, 2019 15.81 15.81 15.81 15.81 0 -0.13(-0.82%)
Feb 26, 2019 15.94 15.94 15.94 15.94 9 -0.01(-0.08%)
Feb 25, 2019 15.96 15.96 15.96 15.96 6 +0.03(+0.16%)
Feb 22, 2019 15.93 15.93 15.93 15.93 106 +0.03(+0.20%)
Feb 21, 2019 15.90 15.90 15.90 15.90 42 +0.10(+0.66%)
Feb 20, 2019 15.79 15.79 15.79 15.79 5 +0.10(+0.64%)
Feb 19, 2019 15.70 15.70 15.69 15.69 524 -0.05(-0.30%)
Feb 15, 2019 15.61 15.74 15.61 15.74 318 +0.12(+0.76%)
Feb 14, 2019 15.62 15.62 15.62 15.62 21 +0.16(+1.03%)
Feb 13, 2019 15.46 15.46 15.46 15.46 63 -0.37(-2.35%)
Feb 12, 2019 15.98 15.98 15.84 15.84 289 -0.03(-0.16%)
Feb 11, 2019 15.86 15.86 15.86 15.86 5 +0.03(+0.16%)
Feb 08, 2019 15.84 15.84 15.84 15.84 106 -0.22(-1.35%)
Feb 07, 2019 16.05 16.05 16.05 16.05 0 -0.05(-0.30%)
Feb 06, 2019 16.10 16.10 16.10 16.10 84 -0.13(-0.82%)
Feb 05, 2019 16.23 16.23 16.23 16.23 62 +0.14(+0.89%)
Feb 04, 2019 16.00 16.16 16.00 16.09 372 +0.65(+4.21%)
Feb 01, 2019 16.24 16.24 15.44 15.44 1,379 -0.68(-4.19%)
Jan 31, 2019 16.09 16.21 16.08 16.12 8,987 +0.17(+1.05%)
Jan 30, 2019 15.95 15.96 15.88 15.95 844 +0.02(+0.10%)
Jan 29, 2019 15.93 15.93 15.93 15.93 2 +0.04(+0.24%)
Jan 28, 2019 15.82 15.99 15.81 15.89 6,162 -0.04(-0.23%)
Jan 25, 2019 15.93 15.93 15.93 15.93 212 +0.04(+0.25%)
Jan 24, 2019 15.92 15.92 15.89 15.89 983 -0.03(-0.18%)
Jan 23, 2019 15.92 15.92 15.92 15.92 10 -0.02(-0.12%)
Jan 22, 2019 15.94 15.94 15.94 15.94 9 -0.24(-1.46%)
Jan 18, 2019 16.18 16.18 16.18 16.18 0 +0.11(+0.71%)
Jan 17, 2019 16.06 16.06 16.06 16.06 0 +0.03(+0.21%)
Jan 16, 2019 16.03 16.03 16.03 16.03 1 +0.06(+0.39%)
Jan 15, 2019 15.97 15.97 15.97 15.97 0 +0.08(+0.50%)
Jan 14, 2019 16.04 16.04 15.89 15.89 398 -0.01(-0.04%)
Jan 11, 2019 15.94 15.97 15.89 15.89 17,832 -0.13(-0.82%)
Jan 10, 2019 16.02 16.02 16.02 16.02 1 -0.08(-0.48%)
Jan 09, 2019 16.10 16.10 16.10 16.10 130 +0.13(+0.80%)
Jan 08, 2019 15.86 15.97 15.85 15.97 369 +0.30(+1.89%)
Jan 07, 2019 15.68 15.68 15.68 15.68 102 +0.10(+0.63%)
Jan 04, 2019 15.58 15.58 15.58 15.58 106 +0.14(+0.92%)
Jan 03, 2019 15.44 15.44 15.44 15.44 2 -0.08(-0.54%)
Jan 02, 2019 15.27 15.52 15.27 15.52 2,754 +0.20(+1.31%)
Dec 31, 2018 15.24 15.32 15.24 15.32 212 +0.14(+0.93%)
Dec 28, 2018 15.22 15.22 15.15 15.18 530 -0.02(-0.12%)
Dec 27, 2018 15.16 15.19 15.06 15.19 559 -0.04(-0.29%)
Dec 26, 2018 15.11 15.24 15.10 15.24 5,647 +0.00(+0.02%)
Dec 24, 2018 15.24 15.24 15.24 15.24 0 -0.09(-0.61%)
Dec 21, 2018 15.33 15.33 15.33 15.33 21,330 -0.14(-0.90%)
Dec 20, 2018 15.47 15.47 15.47 15.47 28 +0.11(+0.70%)
Dec 19, 2018 15.49 15.49 15.36 15.36 867 +0.11(+0.71%)
Dec 18, 2018 15.25 15.25 15.25 15.25 0 -0.02(-0.14%)
Dec 17, 2018 15.34 15.35 15.16 15.28 25,549 -0.06(-0.42%)
Dec 14, 2018 15.60 15.60 15.34 15.34 1,599 -0.09(-0.59%)
Dec 13, 2018 15.53 15.53 15.42 15.43 266 +0.01(+0.05%)
Dec 12, 2018 15.45 15.45 15.42 15.42 533 +0.23(+1.53%)
Dec 11, 2018 15.40 15.40 15.19 15.19 25,972 -0.16(-1.07%)
Dec 10, 2018 15.40 15.40 15.22 15.36 3,153 -0.25(-1.57%)
Dec 07, 2018 15.61 15.61 15.60 15.60 1,706 -0.14(-0.89%)
Dec 06, 2018 15.74 15.74 15.74 15.74 3,199 +0.00(+0.00%)
Dec 04, 2018 15.71 15.95 15.46 15.74 8,105 +0.40(+2.63%)
Dec 03, 2018 15.34 15.34 15.34 0 -0.00(-0.00%)
Nov 30, 2018 15.34 15.34 15.34 15.34 106 +0.00(+0.00%)
Nov 29, 2018 15.34 15.34 15.34 0 +0.00(+0.00%)
Nov 28, 2018 14.95 15.34 14.95 15.34 5,042 +0.07(+0.43%)
Nov 27, 2018 15.27 15.27 15.27 15.27 36 +0.00(+0.00%)
Nov 26, 2018 15.27 15.27 15.27 15.27 12 +0.00(+0.00%)
Nov 23, 2018 15.27 15.27 15.27 15.27 746 -0.46(-2.92%)
Nov 21, 2018 15.73 15.73 15.73 0 +0.00(+0.00%)
Nov 20, 2018 15.73 15.73 15.73 15.73 4 +0.00(+0.00%)
Nov 19, 2018 15.73 15.73 15.73 15.73 1 +0.00(+0.00%)
Nov 16, 2018 15.74 15.74 15.73 15.73 1,173 -0.50(-3.08%)
Nov 15, 2018 16.23 16.23 16.23 16.23 4 +0.00(+0.00%)
Nov 14, 2018 16.23 16.23 16.23 16.23 1 +0.00(+0.00%)
Nov 13, 2018 16.23 16.23 16.23 16.23 10 +0.00(+0.00%)
Nov 12, 2018 16.23 16.23 16.23 16.23 1,078 +0.47(+2.99%)
Nov 09, 2018 15.68 15.76 15.68 15.76 746 -1.45(-8.44%)
Nov 08, 2018 17.21 17.21 17.21 17.21 42 +0.00(+0.00%)
Nov 07, 2018 17.15 17.21 17.15 17.21 357 +0.15(+0.88%)
Nov 06, 2018 17.06 17.06 17.06 17.06 1,611 +0.24(+1.45%)
Nov 05, 2018 16.82 16.82 16.82 16.82 70 +0.00(+0.00%)
Nov 02, 2018 16.82 16.82 16.82 0 +0.00(+0.00%)
Nov 01, 2018 16.82 16.82 16.82 0 +0.00(+0.00%)
Oct 31, 2018 16.82 16.82 34 +0.00(+0.00%)
Oct 30, 2018 16.82 16.82 7 +0.00(+0.00%)
Oct 29, 2018 16.82 16.82 16.82 16.82 11 +0.00(+0.00%)
Oct 26, 2018 16.82 16.82 16.82 0 +0.00(+0.00%)
Oct 25, 2018 16.82 16.82 16.82 16.82 231 -0.23(-1.32%)
Oct 24, 2018 17.05 17.05 17.05 17.05 13 +0.00(+0.00%)
Oct 23, 2018 16.91 17.05 16.91 17.05 363 -0.28(-1.62%)
Oct 22, 2018 17.33 17.33 17.33 17.33 5 +0.00(+0.00%)
Oct 19, 2018 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 18, 2018 17.33 17.33 17.33 17.33 15 +0.00(+0.00%)
Oct 17, 2018 17.33 17.33 17.33 17.33 1 +0.00(+0.00%)
Oct 16, 2018 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 15, 2018 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 12, 2018 17.33 17.33 17.33 17.33 106 -0.22(-1.23%)
Oct 11, 2018 17.54 17.54 17.54 17.54 12 +0.00(+0.00%)
Oct 10, 2018 17.54 17.54 17.54 17.54 19 +0.00(+0.00%)
Oct 09, 2018 17.54 17.54 17.54 17.54 14 +0.00(+0.00%)
Oct 08, 2018 17.54 17.54 17.54 17.54 746 -0.70(-3.85%)
Oct 05, 2018 18.24 18.24 18.24 0 +0.00(+0.00%)
Oct 04, 2018 18.24 18.24 18.24 0 +0.00(+0.00%)
Oct 03, 2018 18.24 18.24 18.24 18.24 78 +0.00(+0.00%)
Oct 02, 2018 18.24 18.24 18.24 0 +0.00(+0.00%)
Oct 01, 2018 18.24 18.24 18.24 18.24 23 -0.00(-0.01%)
Sep 28, 2018 18.25 18.25 18.25 18.25 106 +0.00(+0.01%)
Sep 27, 2018 18.24 18.24 18.24 18.24 11 +0.00(+0.00%)
Sep 26, 2018 18.24 18.24 18.24 0 +0.00(+0.00%)
Sep 25, 2018 18.24 18.24 18.24 0 +0.00(+0.00%)
Sep 24, 2018 18.24 18.24 18.24 18.24 10 -0.00(-0.01%)
Sep 21, 2018 18.25 18.25 18.25 18.25 106 -0.20(-1.07%)
Sep 20, 2018 18.44 18.44 18.44 18.44 1 +0.00(+0.00%)
Sep 19, 2018 18.44 18.44 18.44 18.44 330 +0.30(+1.63%)
Sep 18, 2018 18.15 18.15 18.15 18.15 1 +0.00(+0.00%)
Sep 17, 2018 18.15 18.15 18.15 18.15 5 +0.00(+0.00%)
Sep 14, 2018 18.15 18.15 18.15 18.15 213 +0.22(+1.23%)
Sep 13, 2018 17.93 17.93 17.93 17.93 2 +0.00(+0.00%)
Sep 12, 2018 17.93 17.93 17.93 17.93 117 -0.10(-0.56%)
Sep 11, 2018 18.03 18.03 18.03 18.03 7 +0.00(+0.00%)
Sep 10, 2018 18.03 18.03 18.03 18.03 1,066 +0.12(+0.67%)
Sep 07, 2018 17.91 17.91 17.91 17.91 106 +0.00(+0.00%)
Sep 06, 2018 17.91 17.91 17.91 17.91 302 -0.79(-4.21%)
Sep 05, 2018 18.70 18.70 18.70 18.70 3 +0.00(+0.00%)
Sep 04, 2018 18.70 18.70 18.70 18.70 86 +0.00(+0.00%)
Aug 31, 2018 18.70 18.70 18.70 0 +0.00(+0.00%)
Aug 30, 2018 18.70 18.70 18.70 18.70 2 +0.00(+0.00%)
Aug 29, 2018 18.70 18.70 18.70 18.70 2,134 +0.00(+0.00%)
Aug 28, 2018 18.71 18.71 18.70 18.70 417 +0.00(+0.00%)
Aug 27, 2018 18.69 18.70 18.69 18.70 805 +0.23(+1.22%)
Aug 24, 2018 18.47 18.47 18.47 0 +0.00(+0.00%)
Aug 23, 2018 18.48 18.48 18.47 18.47 219 +0.01(+0.05%)
Aug 22, 2018 18.46 18.46 18.46 18.46 106 +0.28(+1.55%)
Aug 21, 2018 18.18 18.18 9 +0.00(+0.00%)
Aug 20, 2018 18.18 18.18 7 +0.00(+0.00%)
Aug 17, 2018 18.18 18.18 18.18 18.18 106 +0.00(+0.00%)
Aug 16, 2018 18.18 18.18 18.18 18.18 1 +0.00(+0.00%)
Aug 15, 2018 18.37 18.37 18.18 18.18 213 -0.12(-0.67%)
Aug 14, 2018 18.31 18.31 18.20 18.30 388 -0.28(-1.51%)
Aug 13, 2018 18.58 18.58 18.58 18.58 14 +0.00(+0.00%)
Aug 10, 2018 18.58 18.58 18.58 18.58 106 +0.00(+0.00%)
Aug 09, 2018 18.72 18.72 18.55 18.58 428 +0.03(+0.15%)
Aug 08, 2018 18.56 18.56 18.56 18.56 153 +0.07(+0.41%)
Aug 07, 2018 18.48 18.48 18.48 18.48 213 +0.15(+0.82%)
Aug 06, 2018 18.33 18.33 18.33 18.33 122 -0.13(-0.71%)
Aug 03, 2018 18.37 18.46 18.36 18.46 426 +0.16(+0.87%)
Aug 02, 2018 18.30 18.30 18.30 18.30 366 -0.27(-1.46%)
Aug 01, 2018 18.50 18.57 18.50 18.57 1,280 +0.00(+0.00%)
Jul 31, 2018 18.57 18.57 18.57 18.57 113 -0.01(-0.05%)
Jul 30, 2018 18.50 18.58 18.50 18.58 483 +0.06(+0.30%)
Jul 27, 2018 18.53 18.53 18.53 18.53 213 -0.01(-0.05%)
Jul 26, 2018 18.54 18.54 18.54 18.54 1,142 +0.07(+0.36%)
Jul 24, 2018 18.47 18.47 18.47 0 +0.04(+0.20%)
Jul 20, 2018 18.43 18.43 18.43 38 +0.27(+1.49%)
Jul 16, 2018 18.16 18.16 18.16 1 +0.03(+0.16%)
Jul 13, 2018 18.09 18.13 18.09 18.13 213 -0.24(-1.32%)
Jul 10, 2018 18.38 18.38 18.38 3 -0.16(-0.87%)
Jul 09, 2018 18.57 18.57 18.54 18.54 490 +0.82(+4.60%)
Jul 03, 2018 17.72 17.72 17.72 47 +0.10(+0.57%)
Jul 02, 2018 17.62 17.62 17.62 17.62 1,142 -0.01(-0.07%)
Jun 28, 2018 17.63 17.63 17.63 2 +0.18(+1.05%)
Jun 27, 2018 17.45 17.45 17.45 17.45 1,535 +0.20(+1.18%)
Jun 19, 2018 17.25 17.25 17.25 0 -0.20(-1.16%)
Jun 14, 2018 17.45 17.45 17.45 0 +0.23(+1.34%)
Jun 11, 2018 17.22 17.22 17.22 1 +0.27(+1.58%)
Jun 07, 2018 16.95 16.95 16.95 0 +0.07(+0.42%)
Jun 06, 2018 16.82 16.88 16.82 16.88 333 -0.04(-0.22%)
Jun 05, 2018 16.91 16.92 16.91 16.92 434 +0.08(+0.49%)
Jun 01, 2018 16.83 16.83 16.83 80 +0.05(+0.27%)
May 30, 2018 16.79 16.79 16.79 87 +0.06(+0.33%)
May 29, 2018 16.75 16.75 16.73 16.73 435 -0.24(-1.41%)
May 23, 2018 16.97 16.97 16.97 0 -0.02(-0.11%)
May 22, 2018 16.82 16.99 16.82 16.99 1,954 +0.12(+0.69%)
May 21, 2018 16.87 16.87 16.87 16.87 423 -0.45(-2.59%)
May 16, 2018 17.32 17.32 17.32 80 +0.02(+0.11%)
May 15, 2018 17.25 17.30 17.25 17.30 514 -0.18(-1.05%)
May 14, 2018 17.49 17.49 17.49 17.49 325 +0.22(+1.28%)
May 09, 2018 17.27 17.27 17.27 1 -0.17(-0.95%)
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.