Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Curr Hedged Ishares MSCI ETF (NY: HEWG )

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 (%)
Jan 29, 2016 17.49 17.75 17.48 17.73 1,117,953 +0.32(+1.84%)
Jan 28, 2016 17.60 17.62 17.28 17.41 864,517 -0.16(-0.89%)
Jan 27, 2016 17.65 17.86 17.49 17.57 1,705,614 -0.20(-1.10%)
Jan 26, 2016 17.57 17.77 17.57 17.76 1,115,412 +0.33(+1.88%)
Jan 25, 2016 17.55 17.62 17.44 17.44 1,630,524 -0.27(-1.54%)
Jan 22, 2016 17.62 17.72 17.55 17.71 1,015,108 +0.51(+2.99%)
Jan 21, 2016 17.13 17.37 16.96 17.19 2,314,919 +0.16(+0.96%)
Jan 20, 2016 17.02 17.11 16.63 17.03 2,667,802 -0.27(-1.53%)
Jan 19, 2016 17.40 17.45 17.13 17.30 2,160,482 +0.24(+1.42%)
Jan 15, 2016 17.09 17.05 17.05 17.05 1,216,612 -0.74(-4.16%)
Jan 14, 2016 17.58 17.90 17.43 17.79 2,088,362 +0.21(+1.20%)
Jan 13, 2016 18.11 18.11 17.53 17.58 1,617,623 -0.49(-2.72%)
Jan 12, 2016 18.11 18.15 17.89 18.08 2,654,371 +0.27(+1.53%)
Jan 11, 2016 17.89 17.94 17.59 17.80 3,255,670 +0.24(+1.38%)
Jan 08, 2016 17.99 18.06 17.51 17.56 3,368,012 -0.10(-0.57%)
Jan 07, 2016 17.84 18.05 17.65 17.66 1,867,690 -0.66(-3.62%)
Jan 06, 2016 18.23 18.41 18.18 18.32 1,064,599 -0.26(-1.39%)
Jan 05, 2016 18.58 18.64 18.45 18.58 1,762,208 -0.05(-0.29%)
Jan 04, 2016 18.65 18.65 18.45 18.64 1,591,204 -0.37(-1.93%)
Dec 31, 2015 19.20 19.00 19.00 19.00 1,151,979 -0.20(-1.02%)
Dec 30, 2015 19.33 19.33 19.20 19.20 1,698,046 -0.30(-1.56%)
Dec 29, 2015 19.43 19.53 19.40 19.50 702,867 +0.31(+1.63%)
Dec 28, 2015 19.18 19.24 19.10 19.19 737,769 -0.09(-0.49%)
Dec 24, 2015 19.19 19.28 19.28 19.28 668,642 -0.05(-0.28%)
Dec 23, 2015 19.19 19.34 19.15 19.34 795,709 +0.35(+1.85%)
Dec 22, 2015 18.89 18.99 18.79 18.99 1,058,738 +0.03(+0.16%)
Dec 21, 2015 19.27 19.27 18.82 18.96 1,784,322 +0.05(+0.29%)
Dec 18, 2015 19.12 19.13 18.90 18.90 1,201,469 -0.34(-1.78%)
Dec 17, 2015 19.43 19.43 19.22 19.25 2,327,361 +0.12(+0.61%)
Dec 16, 2015 18.96 19.16 18.80 19.13 2,219,801 +0.37(+2.00%)
Dec 15, 2015 18.71 18.83 18.70 18.75 1,290,933 +0.30(+1.65%)
Dec 14, 2015 18.50 18.54 18.15 18.45 1,562,722 -0.01(-0.04%)
Dec 11, 2015 18.63 18.67 18.43 18.46 1,187,695 -0.55(-2.91%)
Dec 10, 2015 19.04 19.14 18.98 19.01 876,578 +0.16(+0.83%)
Dec 09, 2015 19.03 19.21 18.75 18.86 1,728,065 -0.34(-1.75%)
Dec 08, 2015 19.20 19.30 19.06 19.19 1,021,293 -0.42(-2.15%)
Dec 07, 2015 19.65 19.72 19.51 19.61 586,613 +0.07(+0.36%)
Dec 04, 2015 19.16 19.56 19.16 19.54 1,910,533 +0.36(+1.87%)
Dec 03, 2015 19.68 19.68 19.10 19.18 2,609,683 -0.76(-3.83%)
Dec 02, 2015 20.13 20.20 19.88 19.95 1,739,316 -0.29(-1.45%)
Dec 01, 2015 20.34 20.36 20.16 20.24 3,419,002 -0.13(-0.65%)
Nov 30, 2015 20.38 20.44 20.32 20.37 1,481,203 +0.11(+0.53%)
Nov 27, 2015 20.22 20.29 20.22 20.26 589,336 +0.24(+1.20%)
Nov 25, 2015 19.98 20.02 20.02 20.02 1,183,608 +0.31(+1.57%)
Nov 24, 2015 19.63 19.73 19.56 19.71 1,572,103 -0.15(-0.78%)
Nov 23, 2015 19.92 19.97 19.80 19.87 1,388,102 -0.07(-0.35%)
Nov 20, 2015 19.96 20.03 19.91 19.94 817,102 +0.09(+0.43%)
Nov 19, 2015 19.87 19.95 19.84 19.85 1,441,380 +0.05(+0.23%)
Nov 18, 2015 19.71 19.84 19.64 19.81 1,145,270 +0.23(+1.19%)
Nov 17, 2015 19.59 19.72 19.53 19.57 1,042,875 +0.13(+0.68%)
Nov 16, 2015 19.22 19.44 19.20 19.44 893,915 +0.29(+1.49%)
Nov 13, 2015 19.22 19.30 19.07 19.16 713,025 -0.09(-0.48%)
Nov 12, 2015 19.37 19.49 19.24 19.25 1,127,459 -0.26(-1.31%)
Nov 11, 2015 19.61 19.63 19.48 19.51 3,205,539 +0.01(+0.04%)
Nov 10, 2015 19.45 19.52 19.38 19.50 5,640,971 +0.05(+0.24%)
Nov 09, 2015 19.68 19.69 19.37 19.45 750,395 -0.36(-1.80%)
Nov 06, 2015 19.78 19.85 19.64 19.81 1,990,091 +0.25(+1.27%)
Nov 05, 2015 19.62 19.66 19.50 19.56 751,162 +0.04(+0.20%)
Nov 04, 2015 19.63 19.66 19.46 19.52 1,489,349 -0.17(-0.86%)
Nov 03, 2015 19.61 19.77 19.61 19.69 2,014,883 -0.06(-0.31%)
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.