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 (%)
Oct 31, 2018 18.67 18.67 29 +0.00(+0.00%)
Oct 30, 2018 18.67 18.67 81 +0.00(+0.00%)
Oct 29, 2018 18.87 18.90 18.67 18.67 2,074 +0.14(+0.76%)
Oct 26, 2018 18.52 18.53 18.52 18.53 538 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 18.50 18.54 18.50 18.54 540 -0.06(-0.30%)
Oct 23, 2018 18.60 18.60 18.60 18.60 473 -0.15(-0.79%)
Oct 22, 2018 18.78 18.78 18.75 18.75 3,132 -0.22(-1.18%)
Oct 19, 2018 18.92 18.97 18.92 18.97 2,798 +0.26(+1.39%)
Oct 18, 2018 18.90 18.90 18.71 18.71 1,255 -0.50(-2.62%)
Oct 17, 2018 19.16 19.21 19.09 19.21 4,544 -0.06(-0.29%)
Oct 16, 2018 19.27 19.27 19.27 19.27 220 +0.29(+1.52%)
Oct 15, 2018 18.98 18.98 18.98 18.98 269 +0.21(+1.14%)
Oct 12, 2018 19.02 19.02 18.76 18.77 7,427 -0.35(-1.85%)
Oct 11, 2018 19.19 19.19 19.12 19.12 1,547 -0.53(-2.69%)
Oct 10, 2018 19.65 19.65 19.65 19.65 43 +0.00(+0.00%)
Oct 09, 2018 19.55 19.65 19.55 19.65 3,336 +0.16(+0.80%)
Oct 08, 2018 19.49 19.49 19.49 19.49 144 -0.14(-0.70%)
Oct 05, 2018 19.63 19.63 19.63 19.63 107 +0.00(+0.00%)
Oct 04, 2018 19.66 19.69 19.58 19.63 3,380 -0.12(-0.61%)
Oct 03, 2018 19.80 19.80 19.75 19.75 2,634 +0.19(+0.95%)
Oct 02, 2018 19.66 19.66 19.55 19.56 1,507 -0.18(-0.92%)
Oct 01, 2018 19.87 19.87 19.75 19.75 1,842 +0.07(+0.35%)
Sep 28, 2018 19.78 19.78 19.68 19.68 538 -0.34(-1.72%)
Sep 27, 2018 20.02 20.02 20.02 20.02 163 +0.00(+0.00%)
Sep 26, 2018 20.02 20.02 20.02 0 +0.00(+0.00%)
Sep 25, 2018 20.02 20.02 20.02 20.02 108 -0.21(-1.06%)
Sep 24, 2018 20.23 20.23 20.23 0 +0.00(+0.00%)
Sep 21, 2018 20.23 20.23 20.23 20.23 215 -0.11(-0.55%)
Sep 20, 2018 20.25 20.35 20.24 20.34 12,215 +0.69(+3.50%)
Sep 19, 2018 19.66 19.66 19.66 19.66 170 +0.00(+0.00%)
Sep 18, 2018 19.66 19.66 19.66 19.66 170 +0.00(+0.00%)
Sep 17, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Sep 14, 2018 19.67 19.67 19.66 19.66 13,240 +0.06(+0.28%)
Sep 13, 2018 19.60 19.62 19.60 19.60 8,174 +0.13(+0.64%)
Sep 12, 2018 19.46 19.49 19.46 19.48 1,055 -0.08(-0.41%)
Sep 11, 2018 19.49 19.56 19.49 19.56 2,035 +0.01(+0.06%)
Sep 10, 2018 19.58 19.58 19.55 19.55 606 +0.13(+0.67%)
Sep 07, 2018 19.42 19.42 19.42 19.42 107 +0.00(+0.00%)
Sep 06, 2018 19.51 19.51 19.42 19.42 604 -0.22(-1.11%)
Sep 05, 2018 19.71 19.73 19.63 19.63 1,555 +0.00(+0.02%)
Sep 04, 2018 19.63 19.63 19.63 19.63 738 -0.08(-0.42%)
Aug 31, 2018 19.71 19.71 19.71 0 -0.20(-0.98%)
Aug 30, 2018 19.88 19.91 19.88 19.91 7,712 -0.15(-0.77%)
Aug 29, 2018 19.98 20.07 19.96 20.06 2,654 -0.02(-0.11%)
Aug 28, 2018 20.12 20.12 20.07 20.08 2,644 +0.07(+0.37%)
Aug 27, 2018 20.01 20.01 175 +0.00(+0.00%)
Aug 24, 2018 20.04 20.04 20.01 20.01 2,798 +0.01(+0.06%)
Aug 23, 2018 20.05 20.05 19.98 20.00 1,158 -0.06(-0.29%)
Aug 22, 2018 20.06 20.06 20.06 20.06 170 +0.06(+0.28%)
Aug 21, 2018 19.99 20.00 19.98 20.00 2,923 +0.18(+0.89%)
Aug 20, 2018 19.82 19.82 19.82 19.82 194 +0.07(+0.38%)
Aug 17, 2018 19.75 19.75 19.75 19.75 538 -0.00(-0.00%)
Aug 16, 2018 19.78 19.81 19.75 19.75 48,545 +0.06(+0.29%)
Aug 15, 2018 19.67 19.69 19.67 19.69 959 -0.34(-1.69%)
Aug 14, 2018 20.03 20.03 20.03 20.03 171 +0.06(+0.30%)
Aug 13, 2018 20.01 20.01 19.97 19.97 652 -0.11(-0.55%)
Aug 10, 2018 20.09 20.10 20.08 20.08 10,333 -0.41(-1.99%)
Aug 09, 2018 20.48 20.49 20.48 20.49 2,479 -0.03(-0.14%)
Aug 08, 2018 20.52 20.52 20.52 20.52 349 -0.07(-0.32%)
Aug 07, 2018 20.59 20.59 20.59 20.59 246 +0.11(+0.55%)
Aug 06, 2018 20.47 20.47 20.47 20.47 179 -0.08(-0.41%)
Aug 03, 2018 20.56 20.56 20.56 20.56 538 +0.19(+0.91%)
Aug 02, 2018 20.37 20.37 20.36 20.37 2,691 -0.23(-1.13%)
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.