iShares Currency Hedged MSCI Canada ETF (HEWC) Historical Stock Data

28.78 ↓0.05 (-0.17%)

As of October 27, 2023, 3:18pm EST.

Historical Data

In the past 30 trading days, HEWC is down -0.10% a day on average. There have been 14 days where iShares Currency Hedged MSCI Canada ETF closed green and 16 days where HEWC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-30	28.86	28.83	↓$0.03 (-0.10%)	28.83	28.86	3.17K
2023-10-27	28.79	28.80	↑$0.01 (0.02%)	28.76	28.80	5.37K
2023-10-26	28.87	28.88	↑$0.00 (0.02%)	28.87	28.93	0.93K
2023-10-25	28.82	28.81	↓$0.01 (-0.05%)	28.81	28.85	1.01K
2023-10-24	29.04	28.87	↓$0.17 (-0.59%)	28.82	29.04	1.17K
2023-10-23	28.99	28.97	↓$0.02 (-0.07%)	28.97	28.99	451
2023-10-20	29.18	29.08	↓$0.11 (-0.36%)	29.08	29.18	161
2023-10-19	29.46	29.42	↓$0.04 (-0.15%)	29.42	29.46	104
2023-10-18	29.65	29.58	↓$0.07 (-0.25%)	29.57	29.65	207
2023-10-17	29.93	29.93	↑$0.00 (0.00%)	29.93	29.93	51
2023-10-16	29.87	29.86	↓$0.01 (-0.05%)	29.82	29.87	3.96K
2023-10-13	29.89	29.63	↓$0.26 (-0.88%)	29.60	29.89	761
2023-10-12	29.81	29.70	↓$0.11 (-0.38%)	29.63	29.83	11.49K
2023-10-11	29.81	29.88	↑$0.07 (0.23%)	29.78	29.88	4.77K
2023-10-10	29.53	29.62	↑$0.09 (0.30%)	29.53	29.65	1.92K
2023-10-09	29.31	29.44	↑$0.13 (0.44%)	29.31	29.44	470
2023-10-06	28.97	29.30	↑$0.33 (1.15%)	28.97	29.30	896
2023-10-05	29.07	29.13	↑$0.06 (0.21%)	29.01	29.13	2.73K
2023-10-04	28.90	28.95	↑$0.05 (0.19%)	28.74	29.01	3.36K
2023-10-03	29.07	28.95	↓$0.12 (-0.41%)	28.90	29.07	5.82K
2023-10-02	29.72	29.23	↓$0.49 (-1.65%)	29.18	29.72	18.71K
2023-09-29	29.78	29.73	↓$0.05 (-0.18%)	29.73	29.78	202
2023-09-28	29.63	29.78	↑$0.15 (0.51%)	29.62	29.81	1.13K
2023-09-27	29.43	29.51	↑$0.08 (0.29%)	29.43	29.51	0.97K
2023-09-26	29.70	29.70	↑$0.00 (0.00%)	29.70	29.70	47
2023-09-25	30.01	30.01	↑$0.00 (0.00%)	30.01	30.01	47
2023-09-22	30.13	29.96	↓$0.17 (-0.56%)	29.96	30.13	303
2023-09-21	30.00	30.00	↑$0.00 (0.00%)	30.00	30.00	11
2023-09-20	30.80	30.63	↓$0.17 (-0.54%)	30.63	30.80	1.71K
2023-09-19	30.73	30.68	↓$0.05 (-0.15%)	30.68	30.73	1.10K