Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switzerland Curr Hedged Ishares MSCI ETF (NY: HEWL )

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 (%)
May 31, 2018 23.08 23.08 23.08 0 -1.25(-5.12%)
May 18, 2018 24.33 24.33 24.33 23 +0.01(+0.06%)
May 17, 2018 24.31 24.31 24.31 24.31 285 +0.04(+0.16%)
May 09, 2018 24.27 24.27 24.27 0 +0.14(+0.59%)
May 08, 2018 24.12 24.15 24.12 24.13 11,162 -0.15(-0.62%)
May 07, 2018 24.28 24.28 24.28 24.28 963 +0.34(+1.41%)
May 04, 2018 23.93 23.94 23.93 23.94 1,227 +0.20(+0.83%)
May 01, 2018 23.74 23.74 23.74 0 +0.04(+0.15%)
Apr 26, 2018 23.71 23.71 23.71 1 +0.10(+0.42%)
Apr 20, 2018 23.61 23.61 23.61 55 +0.35(+1.50%)
Apr 16, 2018 23.26 23.26 23.26 0 -0.03(-0.12%)
Apr 12, 2018 23.29 23.29 23.29 0 +0.38(+1.68%)
Apr 06, 2018 22.90 22.90 22.90 0 +0.05(+0.24%)
Apr 04, 2018 22.85 22.85 22.85 0 -0.02(-0.08%)
Apr 03, 2018 22.87 22.87 22.87 22.87 1,133 +0.15(+0.66%)
Apr 02, 2018 22.73 22.73 22.70 22.71 7,504 -0.63(-2.68%)
Mar 15, 2018 23.34 23.34 23.34 0 +0.11(+0.48%)
Mar 14, 2018 23.24 23.24 23.23 23.23 515 -0.21(-0.90%)
Mar 12, 2018 23.44 23.44 23.44 1 +0.22(+0.93%)
Mar 08, 2018 23.22 23.22 23.22 95 +0.21(+0.93%)
Mar 07, 2018 23.01 23.01 23.01 23.01 111 +0.07(+0.31%)
Mar 06, 2018 22.94 22.94 22.94 22.94 450 +0.00(+0.00%)
Mar 05, 2018 22.95 22.95 22.93 22.94 1,243 +0.15(+0.67%)
Feb 13, 2018 22.78 22.78 22.78 0 +0.13(+0.59%)
Feb 09, 2018 22.65 22.65 22.65 7 -0.76(-3.24%)
Feb 07, 2018 23.41 23.41 23.41 10 +0.17(+0.75%)
Feb 06, 2018 23.24 23.24 23.23 23.23 3,906 -0.72(-3.03%)
Feb 02, 2018 23.96 23.96 23.96 83 -0.50(-2.03%)
Jan 30, 2018 24.46 24.46 24.46 0 -0.23(-0.93%)
Jan 25, 2018 24.68 24.68 24.68 0 -0.04(-0.14%)
Jan 24, 2018 24.82 24.82 24.72 24.72 673 +0.09(+0.36%)
Jan 18, 2018 24.63 24.63 24.63 3 +0.00(+0.00%)
Jan 17, 2018 24.68 24.68 24.53 24.63 1,743 -0.08(-0.33%)
Jan 12, 2018 24.71 24.71 24.71 3 +0.06(+0.26%)
Jan 11, 2018 24.61 24.65 24.61 24.65 780 +0.01(+0.03%)
Jan 10, 2018 24.90 24.64 24.64 450 -0.26(-1.04%)
Jan 09, 2018 24.86 24.90 24.81 24.90 11,991 +0.19(+0.76%)
Jan 08, 2018 24.71 24.71 24.71 24.71 228 +0.00(+0.00%)
Jan 05, 2018 24.68 24.71 24.67 24.71 1,787 +0.11(+0.44%)
Jan 04, 2018 24.57 24.60 24.57 24.60 3,169 +0.11(+0.44%)
Jan 03, 2018 24.29 24.50 24.29 24.50 1,713 +0.31(+1.30%)
Jan 02, 2018 24.26 24.26 24.18 24.18 4,440 -0.04(-0.15%)
Dec 29, 2017 24.22 24.22 24.22 0 -0.05(-0.22%)
Dec 28, 2017 24.33 24.33 24.27 24.27 2,453 -0.03(-0.11%)
Dec 21, 2017 24.30 24.30 24.30 11 +0.10(+0.41%)
Dec 19, 2017 24.20 24.20 24.20 1 -0.18(-0.75%)
Dec 18, 2017 24.38 24.38 24.38 24.38 220 +0.14(+0.59%)
Dec 15, 2017 24.19 24.24 24.19 24.24 470 +0.14(+0.58%)
Dec 12, 2017 24.10 24.10 24.10 3 +0.07(+0.30%)
Dec 11, 2017 24.00 24.03 24.00 24.03 822 -0.05(-0.22%)
Dec 08, 2017 24.08 24.08 24.07 24.08 549 +0.13(+0.52%)
Dec 07, 2017 23.96 23.96 23.96 23.96 558 -0.03(-0.11%)
Dec 06, 2017 23.99 23.99 23.99 23.99 118 -0.03(-0.13%)
Dec 04, 2017 24.02 24.02 24.02 41 +0.11(+0.45%)
Dec 01, 2017 23.91 23.91 23.91 23.91 116 -0.05(-0.22%)
Nov 30, 2017 24.00 24.00 23.94 23.96 1,150 -0.04(-0.18%)
Nov 29, 2017 24.04 24.04 24.00 24.00 1,840 +0.08(+0.33%)
Nov 22, 2017 23.93 23.93 23.93 0 -0.10(-0.43%)
Nov 21, 2017 24.03 24.03 24.03 24.03 115 +0.07(+0.29%)
Nov 20, 2017 23.94 23.96 23.94 23.96 287 +0.28(+1.19%)
Nov 17, 2017 23.59 23.68 23.59 23.68 3,279 +0.02(+0.09%)
Nov 16, 2017 23.64 23.67 23.64 23.66 1,200 +0.24(+1.01%)
Nov 15, 2017 23.47 23.47 23.42 23.42 1,296 -0.23(-0.96%)
Nov 10, 2017 23.65 23.65 23.65 0 -0.09(-0.37%)
Nov 09, 2017 23.67 23.74 23.66 23.74 690 -0.20(-0.83%)
Nov 08, 2017 23.86 23.94 23.86 23.94 1,097 -0.03(-0.12%)
Nov 06, 2017 23.96 23.96 23.96 5 +0.01(+0.04%)
Nov 02, 2017 23.95 23.95 23.95 11 -0.03(-0.15%)
Nov 01, 2017 23.96 23.99 23.93 23.99 690 +0.23(+0.95%)
Oct 30, 2017 23.76 23.76 23.76 0 +0.27(+1.15%)
Oct 25, 2017 23.49 23.49 23.49 0 -0.30(-1.24%)
Oct 23, 2017 23.79 23.79 23.79 0 +0.03(+0.11%)
Oct 19, 2017 23.76 23.76 23.76 2 -0.10(-0.40%)
Oct 16, 2017 23.86 23.86 23.86 1 +0.10(+0.44%)
Oct 06, 2017 23.75 23.75 23.75 0 -0.06(-0.26%)
Oct 05, 2017 23.81 23.81 23.81 23.81 452 +0.01(+0.03%)
Oct 04, 2017 23.81 23.81 23.81 23.81 120 -0.02(-0.10%)
Oct 03, 2017 23.83 23.83 23.83 23.83 115 +0.50(+2.12%)
Sep 25, 2017 23.34 111 -0.02(-0.07%)
Sep 20, 2017 23.35 23.35 23.35 0 +0.15(+0.64%)
Sep 18, 2017 23.21 5 +0.06(+0.24%)
Sep 15, 2017 23.14 23.15 23.14 23.15 1,425 +0.13(+0.55%)
Sep 11, 2017 23.02 1 +0.23(+1.03%)
Sep 08, 2017 22.79 22.79 22.79 22.79 345 +0.20(+0.88%)
Sep 05, 2017 22.59 18 -0.28(-1.22%)
Sep 01, 2017 22.80 22.84 22.87 6,915 +0.07(+0.29%)
Aug 31, 2017 22.80 22.80 22.80 22.80 202 +0.10(+0.44%)
Aug 30, 2017 22.65 22.70 22.65 22.70 230 +0.02(+0.08%)
Aug 28, 2017 22.68 43 -0.09(-0.40%)
Aug 25, 2017 22.77 22.77 22.77 22.77 1,410 -0.11(-0.47%)
Aug 23, 2017 22.88 1 +0.01(+0.04%)
Aug 22, 2017 22.87 22.87 22.87 22.87 151 +0.13(+0.57%)
Aug 21, 2017 22.74 22.74 22.74 22.74 124 +0.04(+0.17%)
Aug 18, 2017 22.66 22.71 22.66 22.71 541 -0.33(-1.41%)
Aug 14, 2017 23.03 75 +0.41(+1.81%)
Aug 11, 2017 22.66 22.66 22.62 22.62 6,558 -0.76(-3.23%)
Aug 07, 2017 23.38 2 -0.02(-0.08%)
Aug 04, 2017 23.40 23.40 23.40 23.40 609 +0.10(+0.41%)
Aug 03, 2017 23.30 23.30 23.30 23.30 248 -0.01(-0.04%)
Aug 02, 2017 23.25 23.33 23.25 23.31 1,671 +0.17(+0.73%)
Aug 01, 2017 23.15 23.15 23.10 23.14 46,067 +0.06(+0.25%)
Jul 31, 2017 23.05 23.08 23.05 23.08 330 +0.08(+0.34%)
Jul 28, 2017 23.01 23.01 23.01 23.01 192 -0.01(-0.04%)
Jul 27, 2017 23.01 23.01 23.01 23.01 417 +0.10(+0.46%)
Jul 26, 2017 22.91 22.91 22.91 22.91 894 +0.16(+0.69%)
Jul 25, 2017 22.74 22.76 22.73 22.75 11,966 -0.01(-0.04%)
Jul 21, 2017 22.76 22.76 22.76 0 -0.23(-0.98%)
Jul 20, 2017 22.99 22.99 22.99 22.99 2,902 -0.05(-0.23%)
Jul 19, 2017 22.97 23.04 22.97 23.04 2,186 +0.07(+0.30%)
Jul 14, 2017 22.97 98 +0.34(+1.50%)
Jul 11, 2017 22.63 10 -0.15(-0.65%)
Jul 10, 2017 22.76 22.78 22.76 22.78 1,639 +0.24(+1.08%)
Jul 06, 2017 22.54 346 -0.28(-1.22%)
Jul 05, 2017 22.70 22.81 22.70 22.81 3,582 -0.07(-0.31%)
Jul 03, 2017 22.99 22.99 22.85 22.88 44,122 -0.11(-0.48%)
Jun 20, 2017 22.99 22.99 22.99 0 +0.15(+0.67%)
Jun 16, 2017 22.84 22 +0.24(+1.05%)
Jun 14, 2017 22.60 22.60 22.60 0 -0.03(-0.14%)
Jun 13, 2017 22.57 22.63 22.57 22.63 2,937 -0.17(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.