U.S. markets closed

iShares Currency Hedged MSCI Mexico ETF (HEWW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.19+0.10 (+0.58%)
At close: 1:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202118.0818.0818.0818.0818.08100
Jul 27, 202117.9817.9817.9817.9817.98100
Jul 26, 202117.9817.9817.9817.9817.98-
Jul 23, 202117.7517.7517.7517.7517.75100
Jul 22, 202117.7717.7717.7717.7717.77-
Jul 21, 202117.6617.6617.6617.6617.66-
Jul 20, 202117.4517.4517.4517.4517.451,000
Jul 19, 202117.2317.3917.2317.3917.39600
Jul 16, 202117.7817.7817.7817.7817.78100
Jul 15, 202117.8217.8217.8217.8217.82300
Jul 14, 202117.5617.5617.5617.5617.56100
Jul 13, 202117.5617.5617.4217.4217.42200
Jul 12, 202117.5717.5717.5717.5717.57100
Jul 09, 202117.4817.4817.4817.4817.48100
Jul 08, 202117.4117.4117.4117.4117.41-
Jul 07, 202117.4817.5817.4817.5817.58200
Jul 06, 202117.4817.6017.4817.5817.58700
Jul 02, 202117.6017.6017.6017.6017.60100
Jul 02, 20210.201 Dividend
Jul 01, 202117.8517.8517.8517.8517.65100
Jun 30, 202117.8417.8417.8417.8417.64-
Jun 29, 202117.8517.8517.8517.8517.65100
Jun 28, 202117.8317.8317.8317.8317.63-
Jun 25, 202117.9217.9217.9217.9217.71100
Jun 24, 202117.9417.9417.9417.9417.74-
Jun 23, 202117.8817.8817.8817.8817.68100
Jun 22, 202117.9317.9317.9317.9317.73-
Jun 21, 202118.0318.0318.0318.0317.83100
Jun 18, 202118.0318.0618.0318.0617.86400
Jun 17, 202118.0418.0418.0418.0417.84100
Jun 16, 202118.1118.1118.1118.1117.91100
Jun 15, 202118.1918.1918.1918.1917.98-
Jun 14, 202118.2318.2318.2318.2318.03100
Jun 11, 202118.3018.3018.3018.3018.09100
Jun 10, 202118.1818.1818.1818.1817.98100
Jun 09, 202118.1718.1718.1018.1017.90300
Jun 08, 202118.1718.1718.1718.1717.96100
Jun 07, 202118.3318.3618.3318.3618.15200
Jun 04, 202117.9117.9117.9117.9117.71100
Jun 03, 202117.9717.9717.9717.9717.76100
Jun 02, 202118.0118.0118.0118.0117.81100
Jun 01, 202118.0018.0018.0018.0017.80100
May 28, 202117.8017.8017.8017.8017.60100
May 27, 202117.6817.6817.6817.6817.48100
May 26, 202117.4917.4917.4917.4917.29100
May 25, 202117.4117.4117.4117.4117.21100
May 24, 202117.5717.5717.5717.5717.37100
May 21, 202117.6917.6917.6917.6917.49100
May 20, 202117.7517.7517.7517.7517.55100
May 19, 202117.5317.5317.5317.5317.33100
May 18, 202117.7017.7017.6517.6517.45100
May 17, 202117.5017.5017.5017.5017.30100
May 14, 202117.4317.4317.3617.4217.22500
May 13, 202117.3117.3117.3117.3117.121,400
May 12, 202117.2717.2717.2717.2717.071,400
May 11, 202117.5017.5017.5017.5017.30100
May 10, 202117.6017.6017.6017.6017.40100
May 07, 202117.4417.4417.4417.4417.241,400
May 06, 202117.5217.5217.4617.4817.284,400
May 05, 202117.2517.2517.2517.2517.05100
May 04, 202117.2717.2717.2717.2717.08600
May 03, 202117.3317.3317.3317.3317.14600
Apr 30, 202117.1917.2317.1617.1616.963,400
Apr 29, 202117.3617.3617.3617.3617.16100
Apr 28, 202117.1717.1717.1717.1716.98100
Apr 27, 202117.2917.2917.2917.2917.09-
Apr 26, 202117.3417.3417.3417.3417.14100
Apr 23, 202117.4317.4317.4317.4317.23100
Apr 22, 202117.4017.4017.4017.4017.20100
Apr 21, 202117.3117.3117.3117.3117.12100
Apr 20, 202117.1817.1817.1817.1816.99100
Apr 19, 202117.6517.6517.0717.0716.88500
Apr 16, 202117.2817.2817.2817.2817.09100
Apr 15, 202117.2217.2217.2217.2217.02100
Apr 14, 202117.1617.1617.1617.1616.97100
Apr 13, 202116.9216.9216.9216.9216.73100
Apr 12, 202117.1717.1716.8316.8316.64400
Apr 09, 202116.9216.9216.9216.9216.73-
Apr 08, 202117.1217.1217.1217.1216.93100
Apr 07, 202117.4617.4617.0317.0316.84500
Apr 06, 202117.0317.0317.0317.0316.84500
Apr 05, 202117.1017.1017.1017.1016.91100
Apr 01, 202116.8216.8216.8216.8216.63100
Mar 31, 202116.7016.7016.6716.6716.491,000
Mar 30, 202116.9616.9616.9616.9616.77-
Mar 29, 202116.9716.9716.9716.9716.78100
Mar 26, 202116.8516.8516.8516.8516.66100
Mar 25, 202116.7316.7316.7316.7316.54100
Mar 24, 202116.6216.6216.6216.6216.43100
Mar 23, 202116.6116.6116.6116.6116.42-
Mar 22, 202116.8216.8216.8216.8216.63100
Mar 19, 202116.7816.7816.7816.7816.59-
Mar 18, 202116.9516.9516.9516.9516.76100
Mar 17, 202116.9916.9916.9916.9916.80-
Mar 16, 202117.1717.1717.1717.1716.98-
Mar 15, 202117.1017.1017.1017.1016.91100
Mar 12, 202116.9516.9516.9516.9516.76100
Mar 11, 202116.9616.9616.9616.9616.77100
Mar 10, 202116.9416.9416.9416.9416.75-
Mar 09, 202116.8016.8016.7516.7516.561,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...