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

Spain Curr Hedged Ishares MSCI ETF (NY: HEWP )

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, 2018 21.30 21.42 21.29 21.38 20,960 +0.13(+0.60%)
Jan 30, 2018 21.29 21.32 21.25 21.25 23,457 -0.25(-1.15%)
Jan 29, 2018 21.47 21.53 21.47 21.50 2,077 -0.15(-0.68%)
Jan 26, 2018 21.68 21.68 21.61 21.65 5,930 +0.01(+0.04%)
Jan 25, 2018 21.59 21.68 21.59 21.64 907 +0.06(+0.30%)
Jan 24, 2018 21.58 21.60 21.47 21.57 12,782 -0.05(-0.25%)
Jan 23, 2018 21.62 21.65 21.58 21.63 16,133 -0.02(-0.08%)
Jan 22, 2018 21.60 21.68 21.60 21.65 24,811 +0.27(+1.24%)
Jan 19, 2018 21.28 21.38 21.27 21.38 2,009 +0.15(+0.69%)
Jan 18, 2018 21.23 21.26 21.22 21.24 3,772 -0.15(-0.68%)
Jan 17, 2018 21.26 21.38 21.26 21.38 11,976 +0.08(+0.39%)
Jan 16, 2018 21.52 21.52 21.30 21.30 15,499 +0.04(+0.17%)
Jan 12, 2018 21.26 21.26 21.26 0 -0.01(-0.04%)
Jan 11, 2018 21.29 21.32 21.21 21.27 71,147 +0.13(+0.61%)
Jan 10, 2018 21.14 21.14 3,996 +0.03(+0.13%)
Jan 09, 2018 21.05 21.12 21.05 21.12 5,640 +0.08(+0.39%)
Jan 08, 2018 21.04 21.04 21.00 21.03 1,731 -0.04(-0.17%)
Jan 05, 2018 21.02 21.07 21.00 21.07 2,442 +0.23(+1.10%)
Jan 04, 2018 20.79 20.87 20.79 20.84 20,700 +0.44(+2.15%)
Jan 03, 2018 20.37 20.42 20.37 20.40 4,804 +0.05(+0.22%)
Jan 02, 2018 20.28 20.36 20.28 20.36 13,804 +0.08(+0.41%)
Dec 29, 2017 20.28 20.28 20.28 0 -0.09(-0.45%)
Dec 28, 2017 20.38 20.38 20.32 20.37 6,908 -0.03(-0.16%)
Dec 27, 2017 20.45 20.45 20.40 20.40 2,797 -0.07(-0.35%)
Dec 26, 2017 20.47 20.56 20.47 20.47 11,153 -0.04(-0.22%)
Dec 22, 2017 20.49 20.52 20.47 20.52 79,155 -0.11(-0.52%)
Dec 21, 2017 20.59 20.73 20.59 20.62 6,082 +0.05(+0.26%)
Dec 20, 2017 20.59 20.59 20.56 20.57 5,287 -0.05(-0.26%)
Dec 19, 2017 20.66 20.68 20.62 20.62 20,319 +0.04(+0.17%)
Dec 18, 2017 20.60 20.62 20.59 20.59 4,810 +0.17(+0.84%)
Dec 15, 2017 20.42 20.42 20.42 20.42 398 +0.04(+0.18%)
Dec 14, 2017 20.59 20.59 20.38 20.38 569,458 -0.16(-0.79%)
Dec 13, 2017 20.63 20.63 20.54 20.54 98,795 -0.09(-0.44%)
Dec 12, 2017 20.61 20.67 20.61 20.63 4,977 -0.04(-0.17%)
Dec 11, 2017 20.63 20.67 20.63 20.67 1,533 -0.03(-0.17%)
Dec 08, 2017 20.71 20.72 20.69 20.70 7,577 +0.19(+0.91%)
Dec 07, 2017 20.46 20.58 20.46 20.52 7,398 +0.13(+0.66%)
Dec 06, 2017 20.36 20.39 20.36 20.38 30,848 -0.04(-0.18%)
Dec 05, 2017 20.48 20.54 20.42 20.42 4,118 -0.02(-0.09%)
Dec 04, 2017 20.38 20.44 20.44 20,907 +0.06(+0.27%)
Dec 01, 2017 20.47 20.51 20.38 20.38 17,242 -0.19(-0.93%)
Nov 30, 2017 20.71 20.71 20.55 20.57 55,827 -0.06(-0.31%)
Nov 29, 2017 20.65 20.73 20.61 20.63 60,252 +0.18(+0.88%)
Nov 28, 2017 20.38 20.46 20.32 20.45 31,731 +0.24(+1.20%)
Nov 27, 2017 20.24 20.27 20.20 20.21 13,392 +0.11(+0.55%)
Nov 22, 2017 20.10 20.10 20.10 765 +0.01(+0.07%)
Nov 21, 2017 20.11 20.15 20.04 20.09 9,258 -0.01(-0.05%)
Nov 20, 2017 20.08 20.14 20.08 20.09 54,362 -0.03(-0.14%)
Nov 17, 2017 20.12 20.16 20.08 20.12 7,896 -0.14(-0.71%)
Nov 16, 2017 20.31 20.33 20.24 20.27 399,162 +0.13(+0.67%)
Nov 15, 2017 20.01 20.18 20.01 20.13 9,182 +0.09(+0.45%)
Nov 14, 2017 20.12 20.13 20.01 20.04 8,403 -0.19(-0.93%)
Nov 13, 2017 20.13 20.23 20.13 20.23 1,039 -0.05(-0.27%)
Nov 10, 2017 20.29 20.29 20.28 20.28 1,150 -0.09(-0.44%)
Nov 09, 2017 20.38 20.44 20.25 20.37 43,398 -0.17(-0.83%)
Nov 08, 2017 20.48 20.55 20.46 20.54 4,075 +0.05(+0.22%)
Nov 07, 2017 20.69 20.69 20.49 20.50 25,341 -0.22(-1.04%)
Nov 06, 2017 20.68 20.71 20.65 20.71 15,895 -0.01(-0.04%)
Nov 03, 2017 20.71 20.72 20.67 20.72 12,642 -0.30(-1.43%)
Nov 02, 2017 20.89 21.02 20.87 21.02 30,048 -0.06(-0.28%)
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.