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 31, 2017 21.12 21.14 20.89 20.98 227,839 -0.21(-1.00%)
Jan 30, 2017 21.23 21.23 21.11 21.19 207,570 -0.18(-0.86%)
Jan 27, 2017 21.37 21.40 21.36 21.37 263,425 -0.03(-0.15%)
Jan 26, 2017 21.41 21.43 21.38 21.40 306,518 +0.02(+0.07%)
Jan 25, 2017 21.32 21.40 21.32 21.39 203,143 +0.34(+1.63%)
Jan 24, 2017 20.96 21.07 20.93 21.04 385,043 +0.11(+0.54%)
Jan 23, 2017 20.97 20.97 20.84 20.93 180,653 -0.08(-0.40%)
Jan 20, 2017 20.98 21.03 20.97 21.02 142,496 +0.09(+0.44%)
Jan 19, 2017 21.02 21.04 20.91 20.92 857,543 -0.09(-0.42%)
Jan 18, 2017 20.92 21.02 20.90 21.01 250,461 +0.12(+0.57%)
Jan 17, 2017 20.88 20.92 20.82 20.89 128,212 -0.08(-0.40%)
Jan 13, 2017 20.98 20.98 20.98 0 +0.06(+0.31%)
Jan 12, 2017 20.91 20.94 20.78 20.91 233,843 -0.14(-0.67%)
Jan 11, 2017 20.96 21.12 20.96 21.05 510,632 +0.18(+0.84%)
Jan 10, 2017 20.88 20.94 20.88 20.88 190,060 +0.00(+0.02%)
Jan 09, 2017 20.83 20.89 20.83 20.87 182,783 -0.08(-0.36%)
Jan 06, 2017 20.91 20.97 20.87 20.95 346,575 +0.06(+0.27%)
Jan 05, 2017 20.88 20.94 20.86 20.89 185,662 -0.02(-0.08%)
Jan 04, 2017 20.87 20.92 20.83 20.91 414,560 -0.01(-0.04%)
Jan 03, 2017 20.91 20.99 20.87 20.92 250,519 +0.26(+1.24%)
Dec 30, 2016 20.66 20.66 20.66 0 +0.04(+0.17%)
Dec 29, 2016 20.65 20.67 20.62 20.62 176,109 -0.01(-0.06%)
Dec 28, 2016 20.71 20.71 20.62 20.64 118,491 -0.06(-0.28%)
Dec 27, 2016 20.68 20.72 20.68 20.69 166,859 +0.02(+0.12%)
Dec 23, 2016 20.67 20.67 20.67 0 +0.01(+0.04%)
Dec 22, 2016 20.67 20.68 20.64 20.66 153,908 -0.02(-0.08%)
Dec 21, 2016 20.65 20.69 20.65 20.68 319,774 +0.03(+0.15%)
Dec 20, 2016 20.62 20.67 20.62 20.65 667,596 +0.10(+0.51%)
Dec 19, 2016 20.55 20.60 20.54 20.54 209,848 +0.02(+0.08%)
Dec 16, 2016 20.51 20.58 20.49 20.53 594,391 +0.06(+0.27%)
Dec 15, 2016 20.33 20.52 20.33 20.47 504,625 +0.19(+0.95%)
Dec 14, 2016 20.33 20.43 20.26 20.28 2,180,086 -0.08(-0.37%)
Dec 13, 2016 20.31 20.40 20.31 20.35 839,705 +0.20(+1.01%)
Dec 12, 2016 20.17 20.23 20.13 20.15 197,263 -0.13(-0.63%)
Dec 09, 2016 20.23 20.30 20.20 20.28 1,414,957 +0.12(+0.59%)
Dec 08, 2016 20.09 20.21 20.08 20.16 517,844 +0.21(+1.04%)
Dec 07, 2016 19.71 20.03 19.58 19.95 1,570,463 +0.38(+1.96%)
Dec 06, 2016 19.34 19.57 19.34 19.57 517,930 +0.23(+1.20%)
Dec 05, 2016 19.22 19.34 19.22 19.33 335,381 +0.30(+1.55%)
Dec 02, 2016 18.91 19.07 18.91 19.04 233,750 +0.07(+0.38%)
Dec 01, 2016 19.10 19.11 18.96 18.97 223,649 -0.25(-1.29%)
Nov 30, 2016 19.25 19.30 19.20 19.21 188,683 +0.02(+0.13%)
Nov 29, 2016 19.11 19.25 19.09 19.19 288,426 +0.10(+0.50%)
Nov 28, 2016 19.20 19.21 19.09 19.09 405,591 -0.24(-1.22%)
Nov 25, 2016 19.28 19.33 19.28 19.33 151,051 +0.07(+0.35%)
Nov 23, 2016 19.26 19.26 19.26 0 -0.10(-0.50%)
Nov 22, 2016 19.37 19.39 19.29 19.36 144,923 +0.04(+0.23%)
Nov 21, 2016 19.26 19.33 19.23 19.31 386,897 +0.09(+0.48%)
Nov 18, 2016 19.31 19.31 19.21 19.22 162,240 -0.12(-0.62%)
Nov 17, 2016 19.15 19.35 19.02 19.34 1,022,751 +0.13(+0.67%)
Nov 16, 2016 19.15 19.27 19.15 19.21 1,304,152 -0.16(-0.82%)
Nov 15, 2016 19.26 19.38 19.25 19.37 1,079,700 +0.10(+0.54%)
Nov 14, 2016 19.25 19.34 19.21 19.27 519,824 +0.02(+0.08%)
Nov 11, 2016 19.23 19.27 19.19 19.25 215,633 +0.02(+0.10%)
Nov 10, 2016 19.26 19.36 19.08 19.23 537,889 -0.03(-0.14%)
Nov 09, 2016 18.90 19.29 18.90 19.26 509,136 +0.20(+1.03%)
Nov 08, 2016 18.89 19.10 18.87 19.07 203,903 +0.11(+0.57%)
Nov 07, 2016 18.90 18.96 18.87 18.96 203,963 +0.47(+2.55%)
Nov 04, 2016 18.61 18.63 18.49 18.49 272,013 -0.19(-1.03%)
Nov 03, 2016 18.81 18.83 18.66 18.68 1,239,760 -0.13(-0.68%)
Nov 02, 2016 18.90 18.93 18.74 18.81 408,416 -0.23(-1.22%)
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.