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, 2017 19.12 19.12 19.12 19.12 304 +0.08(+0.44%)
Apr 27, 2017 19.11 19.11 19.03 19.04 6,986 -0.32(-1.63%)
Apr 24, 2017 19.35 11 +0.32(+1.70%)
Apr 18, 2017 19.03 19.03 19.03 0 -0.21(-1.10%)
Apr 17, 2017 19.24 19.24 19.24 19.24 346 +0.19(+0.99%)
Apr 13, 2017 19.06 19.10 19.04 19.05 3,189 -0.23(-1.21%)
Apr 10, 2017 19.29 3 +0.05(+0.27%)
Apr 07, 2017 19.11 19.23 19.11 19.23 1,748 +0.02(+0.12%)
Apr 05, 2017 19.21 19.21 19.21 0 +0.06(+0.31%)
Apr 04, 2017 19.17 19.17 19.13 19.15 3,246 +0.11(+0.59%)
Apr 03, 2017 18.95 19.19 18.95 19.04 4,211 -0.06(-0.32%)
Mar 31, 2017 19.11 19.13 19.10 19.10 1,435 -0.02(-0.12%)
Mar 30, 2017 19.16 19.19 19.12 19.12 1,594 -0.05(-0.27%)
Mar 29, 2017 19.12 19.17 19.12 19.17 7,663 +0.21(+1.11%)
Mar 23, 2017 18.96 22 +0.20(+1.08%)
Mar 21, 2017 18.76 1 -0.30(-1.58%)
Mar 20, 2017 19.06 19.06 19.06 19.06 134 -0.09(-0.47%)
Mar 16, 2017 19.15 65 +0.11(+0.59%)
Mar 15, 2017 18.97 19.04 18.97 19.04 3,943 +0.09(+0.46%)
Mar 14, 2017 18.94 18.95 18.94 18.95 1,561 -0.14(-0.73%)
Mar 13, 2017 19.10 19.16 19.09 19.09 717 +0.13(+0.67%)
Mar 10, 2017 19.11 19.14 18.96 18.96 2,844 -0.12(-0.63%)
Mar 09, 2017 19.18 19.18 19.01 19.08 9,967 -0.10(-0.51%)
Mar 08, 2017 19.18 19.18 19.18 19.18 531 -0.03(-0.16%)
Mar 07, 2017 19.22 19.22 19.21 19.21 1,755 +0.07(+0.35%)
Mar 06, 2017 19.10 19.14 19.03 19.14 2,667 +0.02(+0.08%)
Mar 03, 2017 19.06 19.13 19.06 19.13 1,740 +0.05(+0.24%)
Mar 02, 2017 19.15 19.19 19.03 19.08 3,617 -0.04(-0.20%)
Mar 01, 2017 19.03 19.12 19.01 19.12 8,693 +0.22(+1.15%)
Feb 28, 2017 18.94 18.95 18.90 18.90 2,937 -0.11(-0.57%)
Feb 24, 2017 19.01 26 -0.37(-1.92%)
Feb 23, 2017 19.38 19.38 19.38 19.38 326 -0.04(-0.19%)
Feb 22, 2017 19.42 19.42 19.42 19.42 1,456 -0.05(-0.23%)
Feb 21, 2017 19.47 19.47 19.47 19.47 1,362 +0.08(+0.39%)
Feb 17, 2017 19.39 19.39 19.39 0 -0.02(-0.12%)
Feb 16, 2017 19.42 19.42 19.42 19.41 511 +0.04(+0.20%)
Feb 15, 2017 19.38 19.38 19.34 19.38 8,488 +0.05(+0.27%)
Feb 13, 2017 19.32 19.32 19.32 0 +0.20(+1.04%)
Feb 09, 2017 19.12 19.12 19.12 0 +0.13(+0.70%)
Feb 08, 2017 18.95 18.99 18.95 18.99 2,114 +0.05(+0.28%)
Feb 07, 2017 18.90 18.96 18.90 18.94 1,500 -0.02(-0.12%)
Feb 06, 2017 18.96 18.96 18.96 18.96 5,343 +0.00(+0.00%)
Feb 03, 2017 18.96 18.96 18.96 18.96 392 +0.11(+0.60%)
Feb 02, 2017 18.86 18.86 18.85 18.85 1,400 +0.01(+0.04%)
Feb 01, 2017 18.89 18.89 18.78 18.84 6,767 -0.02(-0.08%)
Jan 30, 2017 18.86 106 -0.24(-1.26%)
Jan 27, 2017 19.14 19.14 19.10 19.10 3,455 -0.05(-0.28%)
Jan 26, 2017 19.15 19.15 19.15 19.15 531 -0.05(-0.27%)
Jan 25, 2017 19.19 19.20 19.19 19.20 398 +0.07(+0.35%)
Jan 24, 2017 19.02 19.13 19.02 19.13 3,190 +0.12(+0.63%)
Jan 23, 2017 19.01 19.01 19.01 19.01 159 +0.10(+0.53%)
Jan 17, 2017 18.91 18.91 18.91 0 +0.06(+0.31%)
Jan 12, 2017 18.86 18.86 18.86 0 -0.04(-0.20%)
Jan 11, 2017 18.89 18.89 18.89 18.89 859 +0.02(+0.12%)
Jan 10, 2017 18.88 18.90 18.87 18.87 4,864 +0.03(+0.16%)
Jan 09, 2017 18.81 18.83 18.81 18.84 3,077 -0.10(-0.53%)
Jan 06, 2017 19.02 19.02 18.94 18.94 1,060 -0.05(-0.26%)
Jan 05, 2017 18.99 18.99 18.99 18.99 146 +0.05(+0.28%)
Jan 04, 2017 18.93 18.94 18.93 18.94 1,863 +0.18(+0.96%)
Jan 03, 2017 18.67 18.90 18.67 18.76 4,127 -0.05(-0.24%)
Dec 30, 2016 18.80 18.80 18.80 0 -0.01(-0.04%)
Dec 28, 2016 18.81 18.81 18.81 0 -0.02(-0.13%)
Dec 22, 2016 18.84 18.84 18.84 0 +0.11(+0.60%)
Dec 19, 2016 18.72 1,208 +0.02(+0.12%)
Dec 15, 2016 18.70 18.70 18.70 0 +0.07(+0.40%)
Dec 14, 2016 18.80 18.82 18.63 18.63 13,555 -0.23(-1.24%)
Dec 13, 2016 18.83 18.88 18.79 18.86 25,986 +0.28(+1.50%)
Dec 07, 2016 18.58 18.58 18.58 0 +0.18(+0.96%)
Dec 06, 2016 18.43 18.43 18.41 18.41 531 -0.02(-0.11%)
Dec 05, 2016 18.37 18.43 18.37 18.43 656 +0.09(+0.46%)
Dec 02, 2016 18.31 18.34 18.31 18.34 475,687 +0.00(+0.03%)
Dec 01, 2016 18.50 18.50 18.34 18.34 8,082 -0.04(-0.20%)
Nov 28, 2016 18.37 18.37 18.37 0 +0.28(+1.52%)
Nov 17, 2016 18.10 18.10 18.10 0 +0.19(+1.08%)
Nov 16, 2016 17.93 17.96 17.89 17.90 14,974 -0.04(-0.25%)
Nov 15, 2016 17.96 17.96 17.95 17.95 4,147 +0.26(+1.47%)
Nov 04, 2016 17.69 17.69 17.69 0 -0.06(-0.33%)
Nov 03, 2016 17.75 17.75 17.75 17.75 185 -0.13(-0.71%)
Nov 02, 2016 17.87 17.87 17.87 17.87 804 -0.16(-0.87%)
Nov 01, 2016 18.03 18.03 18.02 18.03 1,237 +0.06(+0.33%)
Oct 21, 2016 17.97 17.97 17.97 0 +0.01(+0.04%)
Oct 19, 2016 17.92 17.96 17.96 17.96 17,999 +0.22(+1.22%)
Oct 18, 2016 17.76 17.76 17.75 17.75 330 +0.07(+0.38%)
Oct 14, 2016 17.70 17.70 17.68 17.68 85 -0.08(-0.44%)
Oct 13, 2016 17.76 17.76 17.76 17.76 374 +0.09(+0.48%)
Oct 11, 2016 17.67 17.67 17.67 17.67 92 -0.09(-0.50%)
Oct 10, 2016 17.76 17.76 17.76 17.76 134 +0.10(+0.55%)
Oct 07, 2016 17.78 17.86 17.59 17.67 21,147 -0.19(-1.08%)
Oct 05, 2016 17.88 17.86 17.86 17.86 9,133 +0.07(+0.38%)
Oct 04, 2016 17.68 17.79 17.68 17.79 753 +0.01(+0.08%)
Oct 03, 2016 17.96 17.96 17.74 17.78 9,022 -0.19(-1.04%)
Sep 30, 2016 17.96 17.96 17.96 17.96 0 +0.00(+0.00%)
Sep 29, 2016 17.97 18.04 17.96 17.96 2,032 +0.39(+2.20%)
Sep 28, 2016 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Sep 27, 2016 17.58 17.58 17.58 17.58 221 -0.20(-1.13%)
Sep 26, 2016 17.78 17.78 17.78 17.78 2,051 -0.07(-0.42%)
Sep 23, 2016 17.76 17.85 17.76 17.85 8,015 +0.23(+1.31%)
Sep 21, 2016 17.67 17.62 17.62 17.62 35,998 +0.12(+0.68%)
Sep 20, 2016 17.52 17.52 17.50 17.50 4,580 -0.13(-0.72%)
Sep 19, 2016 17.63 17.63 17.63 17.63 200 +0.10(+0.55%)
Sep 16, 2016 17.54 17.57 17.48 17.53 21,317 -0.01(-0.04%)
Sep 15, 2016 17.50 17.54 17.50 17.54 17,772 -0.02(-0.13%)
Sep 09, 2016 17.60 17.56 17.56 17.56 8,596 -0.25(-1.40%)
Sep 07, 2016 17.88 17.81 17.81 17.81 2,686 -0.02(-0.10%)
Sep 06, 2016 17.98 17.98 17.83 17.83 1,405 +0.06(+0.34%)
Sep 01, 2016 17.64 17.77 17.77 17.77 4,029 +0.22(+1.23%)
Aug 31, 2016 17.57 17.57 17.55 17.55 537 -0.09(-0.51%)
Aug 24, 2016 17.64 17.64 17.64 17.64 268 -0.08(-0.46%)
Aug 16, 2016 17.73 17.73 17.73 17.73 16 -0.26(-1.45%)
Aug 15, 2016 18.00 18.00 17.99 17.99 3,435 +0.30(+1.68%)
Aug 12, 2016 17.73 17.73 17.69 17.69 2,155 +0.27(+1.56%)
Aug 05, 2016 17.47 17.42 17.42 17.42 8,865 +0.11(+0.62%)
Aug 01, 2016 17.44 17.31 17.31 17.31 2,149 +0.01(+0.04%)
Jul 29, 2016 17.28 17.38 17.28 17.30 2,552 -0.09(-0.51%)
Jul 25, 2016 17.39 17.39 17.39 17.39 268 +0.02(+0.13%)
Jul 21, 2016 17.42 17.37 17.37 17.37 2,283 +0.02(+0.13%)
Jul 19, 2016 17.31 17.35 17.29 17.35 67 -0.07(-0.43%)
Jul 18, 2016 17.42 17.42 17.42 17.42 245 +0.04(+0.21%)
Jul 15, 2016 17.35 17.38 17.35 17.38 1,599 +0.10(+0.56%)
Jul 13, 2016 17.30 17.30 17.29 17.29 201 +0.05(+0.30%)
Jul 12, 2016 17.27 17.27 17.21 17.23 1,261 +0.05(+0.30%)
Jul 11, 2016 17.12 17.20 17.06 17.18 2,552 +0.13(+0.74%)
Jul 08, 2016 16.97 17.06 16.93 17.06 1,613 +0.13(+0.75%)
Jul 07, 2016 16.93 16.93 16.93 16.93 1,074 +0.19(+1.11%)
Jul 06, 2016 16.97 16.97 16.74 16.74 1,813 -0.09(-0.53%)
Jul 05, 2016 17.02 17.02 16.83 16.83 451 -0.17(-1.00%)
Jul 01, 2016 16.83 17.00 17.00 17.00 4,876 +0.18(+1.09%)
Jun 30, 2016 16.83 16.83 16.82 16.82 2,666 +0.16(+0.99%)
Jun 17, 2016 16.66 16.66 16.66 16.66 27 -0.12(-0.70%)
Jun 14, 2016 16.77 16.77 16.77 16.77 1,489 -0.04(-0.26%)
May 31, 2016 16.82 16.82 16.82 16.82 135 +0.01(+0.04%)
May 26, 2016 16.81 16.81 16.81 16.81 135 -0.02(-0.13%)
May 25, 2016 16.83 16.83 16.83 16.83 323 +0.15(+0.88%)
May 24, 2016 16.75 16.75 16.69 16.69 541 +0.33(+2.03%)
May 19, 2016 16.38 16.35 16.35 16.35 270 -0.21(-1.29%)
May 18, 2016 16.57 16.57 16.57 16.57 135 +0.10(+0.58%)
May 13, 2016 16.47 16.47 16.47 16.47 135 +0.21(+1.27%)
May 05, 2016 16.40 16.26 16.26 16.26 406 -0.07(-0.41%)
May 03, 2016 16.33 16.33 16.33 16.33 135 -0.24(-1.47%)
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.