Skip to main content

UK Currency Hedged Ishares MSCI ETF (NY: HEWU )

24.82 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.05 19.10 19.05 19.09 2,337 +0.16(+0.86%)
Oct 30, 2018 18.83 18.92 18.79 18.92 14,664 +0.09(+0.48%)
Oct 29, 2018 18.89 18.89 18.82 18.83 3,440 +0.28(+1.53%)
Oct 26, 2018 18.37 18.59 18.36 18.55 2,662 -0.15(-0.80%)
Oct 25, 2018 18.70 18.70 18.70 18.70 196 +0.07(+0.35%)
Oct 24, 2018 18.85 18.85 18.63 18.63 22,656 -0.15(-0.80%)
Oct 23, 2018 18.62 18.78 18.62 18.78 3,647 -0.06(-0.30%)
Oct 22, 2018 18.84 18.84 18.84 18.84 14,572 +0.05(+0.24%)
Oct 19, 2018 18.83 18.83 18.79 18.79 968 +0.10(+0.53%)
Oct 18, 2018 18.82 18.82 18.69 18.69 532 -0.16(-0.86%)
Oct 17, 2018 18.86 18.86 18.86 18.86 1,229 +0.07(+0.36%)
Oct 16, 2018 18.79 18.79 18.79 18.79 157 +0.00(+0.00%)
Oct 15, 2018 18.71 18.80 18.71 18.79 13,438 +0.09(+0.49%)
Oct 12, 2018 18.87 18.87 18.70 18.70 605 +0.12(+0.66%)
Oct 11, 2018 18.88 18.88 18.58 18.58 313 -0.41(-2.16%)
Oct 10, 2018 19.16 19.16 18.99 18.99 3,074 -0.29(-1.50%)
Oct 09, 2018 19.28 19.28 19.28 0 +0.00(+0.00%)
Oct 08, 2018 19.28 19.28 19.28 19.28 389 -0.19(-0.98%)
Oct 05, 2018 19.45 19.47 19.45 19.47 242 -0.24(-1.20%)
Oct 04, 2018 19.84 19.84 19.69 19.70 1,372 -0.27(-1.33%)
Oct 03, 2018 19.98 20.00 19.97 19.97 2,164 +0.08(+0.41%)
Oct 02, 2018 19.89 19.89 19.89 19.89 573 -0.04(-0.20%)
Oct 01, 2018 19.93 19.93 19.93 19.93 352 +0.01(+0.03%)
Sep 28, 2018 20.04 20.04 19.90 19.92 6,293 -0.14(-0.71%)
Sep 27, 2018 20.01 20.08 20.01 20.06 3,167 +0.12(+0.59%)
Sep 26, 2018 19.93 19.95 19.93 19.95 1,875 -0.02(-0.12%)
Sep 25, 2018 19.97 19.97 19.97 19.97 121 +0.16(+0.79%)
Sep 24, 2018 19.78 19.81 19.78 19.81 1,347 -0.06(-0.29%)
Sep 21, 2018 19.84 19.91 19.84 19.87 1,936 +0.28(+1.45%)
Sep 20, 2018 19.50 19.60 19.50 19.59 20,664 +0.11(+0.58%)
Sep 19, 2018 19.47 19.49 19.47 19.47 13,946 +0.08(+0.43%)
Sep 18, 2018 19.36 19.41 19.34 19.39 22,463 +0.07(+0.34%)
Sep 17, 2018 19.33 19.33 19.33 19.33 329,443 -0.02(-0.13%)
Sep 14, 2018 19.33 19.35 19.33 19.35 14,039 +0.05(+0.26%)
Sep 13, 2018 19.33 19.35 19.30 19.30 27,096 -0.05(-0.24%)
Sep 12, 2018 19.35 19.38 19.33 19.35 5,276 +0.05(+0.29%)
Sep 11, 2018 19.28 19.29 19.27 19.29 68,429 +0.01(+0.07%)
Sep 10, 2018 19.28 19.31 19.28 19.28 1,420 +0.00(+0.01%)
Sep 07, 2018 19.24 19.28 19.24 19.28 1,452 -0.14(-0.72%)
Sep 06, 2018 19.42 19.42 19.38 19.42 1,027 -0.20(-1.01%)
Sep 05, 2018 19.60 19.61 19.60 19.61 522 -0.09(-0.47%)
Sep 04, 2018 19.78 19.78 19.71 19.71 8,278 -0.02(-0.11%)
Aug 31, 2018 19.73 19.73 19.73 0 -0.10(-0.50%)
Aug 30, 2018 19.90 19.90 19.83 19.83 27,837 -0.18(-0.91%)
Aug 29, 2018 20.01 20.01 20.01 20.01 586 -0.14(-0.70%)
Aug 28, 2018 20.14 20.15 20.14 20.15 5,642 -0.08(-0.41%)
Aug 27, 2018 20.18 20.26 20.14 20.23 1,989 +0.20(+0.99%)
Aug 24, 2018 20.07 20.07 20.04 20.04 605 +0.02(+0.12%)
Aug 23, 2018 20.04 20.04 20.00 20.01 1,348 -0.01(-0.04%)
Aug 22, 2018 20.02 20.04 20.02 20.02 7,624 +0.03(+0.17%)
Aug 21, 2018 20.04 20.04 19.99 19.99 3,376 -0.08(-0.41%)
Aug 20, 2018 20.04 20.07 20.04 20.07 2,741 +0.09(+0.45%)
Aug 17, 2018 19.87 20.01 19.87 19.98 1,089 +0.00(+0.01%)
Aug 16, 2018 19.96 19.98 19.96 19.98 3,974 +0.15(+0.74%)
Aug 15, 2018 19.92 19.92 19.75 19.83 22,710 -0.27(-1.36%)
Aug 14, 2018 20.13 20.13 20.10 20.10 11,165 -0.07(-0.37%)
Aug 13, 2018 20.15 20.18 20.15 20.18 1,745 -0.05(-0.24%)
Aug 10, 2018 20.24 20.24 20.21 20.23 4,115 -0.21(-1.05%)
Aug 09, 2018 20.41 20.44 20.41 20.44 2,420 +0.04(+0.18%)
Aug 08, 2018 20.41 20.42 20.40 20.41 5,702 +0.14(+0.70%)
Aug 07, 2018 20.33 20.33 20.26 20.26 331,313 +0.14(+0.72%)
Aug 06, 2018 20.12 20.12 20.12 20.12 511 -0.02(-0.08%)
Aug 03, 2018 20.14 20.14 20.14 20.14 121 +0.15(+0.74%)
Aug 02, 2018 19.99 19.99 19.99 19.99 216 -0.07(-0.33%)
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.