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 )

28.83 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 (%)
Apr 28, 2016 16.97 16.97 16.53 16.58 98 -0.07(-0.44%)
Apr 27, 2016 16.60 16.66 16.60 16.66 541 +0.04(+0.22%)
Apr 26, 2016 16.62 16.62 16.62 16.62 180 +0.09(+0.53%)
Apr 25, 2016 16.53 16.53 16.53 16.53 135 -0.09(-0.53%)
Apr 22, 2016 16.65 16.65 16.62 16.62 406 +0.39(+2.41%)
Apr 12, 2016 16.17 16.23 16.23 16.23 270 +0.39(+2.47%)
Apr 07, 2016 15.84 15.84 15.84 15.84 135 +0.01(+0.05%)
Apr 06, 2016 15.89 15.89 15.83 15.83 270 -0.08(-0.51%)
Apr 05, 2016 15.91 15.91 15.91 15.91 135 -0.13(-0.78%)
Apr 01, 2016 16.04 16.04 16.04 16.04 1,896 -0.16(-0.96%)
Mar 18, 2016 16.19 16.19 16.19 16.19 135 -0.02(-0.11%)
Mar 11, 2016 16.21 16.21 16.21 16.21 270 +0.17(+1.04%)
Mar 09, 2016 16.05 16.04 16.04 16.04 4,063 +0.04(+0.28%)
Mar 07, 2016 15.96 16.00 16.00 16.00 1,489 +0.18(+1.17%)
Mar 04, 2016 15.81 15.81 15.81 15.81 2,641 +0.14(+0.89%)
Mar 03, 2016 15.69 15.69 15.67 15.67 3,928 +0.18(+1.14%)
Mar 02, 2016 15.38 15.50 15.38 15.50 3,386 -0.01(-0.05%)
Mar 01, 2016 15.50 15.50 15.50 15.50 327 +0.21(+1.40%)
Feb 25, 2016 15.40 15.29 15.29 15.29 0 -0.11(-0.72%)
Feb 18, 2016 15.39 15.40 15.40 15.40 487,346 +0.03(+0.19%)
Feb 17, 2016 15.36 15.37 15.36 15.37 6,095 +1.09(+7.65%)
Feb 11, 2016 14.32 14.36 14.28 14.28 9 -0.33(-2.27%)
Feb 10, 2016 14.68 14.68 14.61 14.61 1,219 -0.29(-1.93%)
Feb 08, 2016 14.90 14.90 14.90 14.90 1,219 -0.30(-1.99%)
Feb 05, 2016 15.21 15.22 15.14 15.20 27,306 -0.04(-0.29%)
Feb 04, 2016 15.25 15.25 15.25 15.25 3,307 +0.17(+1.13%)
Feb 01, 2016 15.08 15.08 15.08 15.08 18,556 -0.01(-0.05%)
Jan 28, 2016 15.08 15.08 15.08 15.08 270 +0.32(+2.20%)
Jan 26, 2016 14.66 14.76 14.76 14.76 1,625 +0.08(+0.55%)
Jan 25, 2016 14.64 14.71 14.64 14.68 7,048 +0.23(+1.58%)
Jan 15, 2016 14.45 14.45 14.45 14.45 1,760 -0.92(-6.00%)
Jan 04, 2016 15.37 15.37 15.37 15.37 406 -0.20(-1.32%)
Dec 31, 2015 15.54 15.58 15.58 15.58 1,354 -0.34(-2.12%)
Dec 24, 2015 15.91 15.91 15.91 15.91 3,429 +0.09(+0.55%)
Dec 23, 2015 15.83 15.83 15.83 15.83 1,097 +0.22(+1.40%)
Dec 18, 2015 15.61 15.61 15.61 15.61 1,234 -0.12(-0.79%)
Dec 17, 2015 15.73 15.73 15.73 15.73 230 +0.33(+2.13%)
Dec 15, 2015 15.40 15.40 15.40 15.40 685 +0.30(+1.98%)
Dec 14, 2015 15.10 15.10 15.10 15.10 13,580 -0.26(-1.66%)
Dec 11, 2015 15.39 15.51 15.32 15.36 11,138 -0.50(-3.17%)
Dec 03, 2015 15.85 15.86 15.83 15.86 1 -0.26(-1.58%)
Dec 02, 2015 16.25 16.25 16.12 16.12 4,115 -0.52(-3.15%)
Nov 25, 2015 16.68 16.64 16.64 16.64 3,155 -0.04(-0.26%)
Nov 24, 2015 16.63 16.70 16.57 16.69 9,673 +0.00(+0.00%)
Nov 20, 2015 16.69 16.69 16.69 16.69 832 +0.31(+1.91%)
Nov 16, 2015 16.36 16.38 16.35 16.37 68 -0.01(-0.09%)
Nov 12, 2015 16.39 16.39 16.39 16.39 2,194 -0.88(-5.11%)
Oct 16, 2015 17.25 17.27 17.27 17.27 2,194 +0.04(+0.25%)
Oct 13, 2015 17.23 17.23 17.23 17.23 11,660 +0.09(+0.51%)
Oct 07, 2015 17.14 17.14 17.14 17.14 411 +0.38(+2.24%)
Sep 09, 2015 16.76 16.76 16.76 16.76 411 -0.12(-0.71%)
Sep 08, 2015 16.88 16.88 16.88 16.88 315 -1.23(-6.80%)
Aug 05, 2015 18.12 18.12 18.12 18.12 137 +0.20(+1.14%)
Jul 31, 2015 17.90 17.91 17.91 17.91 5,487 +0.19(+1.07%)
Jul 30, 2015 17.75 17.75 17.72 17.72 3,017 +0.23(+1.29%)
Jul 28, 2015 17.42 17.50 17.50 17.50 1,371 +0.07(+0.42%)
Jul 27, 2015 17.42 17.42 17.42 17.42 685 -0.20(-1.16%)
Jul 22, 2015 17.64 17.63 17.63 17.63 685 -0.17(-0.98%)
Jul 20, 2015 17.86 17.80 17.80 17.80 2,743 -0.19(-1.05%)
Jul 17, 2015 17.99 17.99 17.99 17.99 1,646 +0.04(+0.22%)
Jul 14, 2015 17.95 17.95 17.95 17.95 411 +0.11(+0.59%)
Jul 13, 2015 17.78 17.85 17.77 17.85 8,532 -0.04(-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.