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, 2019 21.12 21.20 21.12 21.20 934 -0.06(-0.27%)
Oct 30, 2019 21.11 21.26 21.07 21.25 1,292 -0.19(-0.90%)
Oct 29, 2019 21.40 21.45 21.38 21.45 6,610 -0.12(-0.54%)
Oct 28, 2019 21.54 21.56 21.52 21.56 9,629 +0.04(+0.18%)
Oct 25, 2019 21.51 21.52 21.50 21.52 725 +0.06(+0.27%)
Oct 24, 2019 21.48 21.48 21.42 21.47 966 +0.01(+0.07%)
Oct 23, 2019 21.44 21.45 21.44 21.45 644 +0.12(+0.55%)
Oct 22, 2019 21.33 21.33 21.33 21.33 175 -0.07(-0.30%)
Oct 21, 2019 21.46 21.47 21.40 21.40 830 +0.12(+0.55%)
Oct 18, 2019 21.27 21.28 21.26 21.28 1,036 +0.04(+0.18%)
Oct 17, 2019 21.36 21.37 21.22 21.24 14,019 -0.09(-0.40%)
Oct 16, 2019 21.31 21.34 21.31 21.33 1,177 +0.09(+0.41%)
Oct 15, 2019 21.26 21.30 21.23 21.24 69,309 +0.24(+1.16%)
Oct 14, 2019 21.01 21.01 21.00 21.00 520 -0.01(-0.05%)
Oct 11, 2019 21.03 21.03 21.01 21.01 1,140 +0.37(+1.79%)
Oct 10, 2019 20.64 20.64 20.64 20.64 64 +0.21(+1.01%)
Oct 09, 2019 20.38 20.48 20.38 20.43 813 +0.12(+0.59%)
Oct 08, 2019 20.32 20.35 20.31 20.31 590 -0.19(-0.95%)
Oct 07, 2019 20.53 20.53 20.51 20.51 498 +0.06(+0.27%)
Oct 04, 2019 20.41 20.45 20.41 20.45 1,554 +0.12(+0.57%)
Oct 03, 2019 20.32 20.34 20.25 20.34 1,258 +0.04(+0.18%)
Oct 02, 2019 20.38 20.38 20.30 20.30 9,680 -0.50(-2.40%)
Oct 01, 2019 20.80 20.80 20.80 20.80 393 -0.23(-1.11%)
Sep 30, 2019 21.01 21.03 21.01 21.03 105 +0.21(+1.00%)
Sep 27, 2019 20.86 20.86 20.82 20.83 518 -0.00(-0.01%)
Sep 26, 2019 20.77 20.83 20.77 20.83 109 +0.12(+0.59%)
Sep 25, 2019 20.55 20.71 20.55 20.71 190 +0.07(+0.32%)
Sep 24, 2019 20.76 20.76 20.64 20.64 585 -0.05(-0.25%)
Sep 23, 2019 20.65 20.69 20.65 20.69 105 -0.09(-0.44%)
Sep 20, 2019 20.78 20.78 20.78 20.78 0 +0.03(+0.14%)
Sep 19, 2019 20.78 20.83 20.76 20.76 1,165 +0.10(+0.49%)
Sep 18, 2019 20.60 20.65 20.60 20.65 416 +0.11(+0.55%)
Sep 17, 2019 20.54 20.54 20.54 20.54 485 -0.11(-0.52%)
Sep 16, 2019 20.65 20.65 20.65 20.65 12 -0.14(-0.68%)
Sep 13, 2019 20.80 20.81 20.78 20.79 932 +0.09(+0.44%)
Sep 12, 2019 20.70 20.70 20.70 20.70 2 +0.08(+0.37%)
Sep 11, 2019 20.62 20.62 20.62 20.62 485 +0.02(+0.10%)
Sep 10, 2019 20.46 20.60 20.46 20.60 542 +0.22(+1.09%)
Sep 09, 2019 20.42 20.42 20.38 20.38 161 +0.06(+0.29%)
Sep 06, 2019 20.32 20.32 20.32 20.32 103 +0.02(+0.12%)
Sep 05, 2019 20.29 20.29 20.29 20.29 11 +0.20(+1.02%)
Sep 04, 2019 20.09 20.09 20.09 20.09 0 +0.12(+0.59%)
Sep 03, 2019 19.97 19.97 19.97 19.97 86 -0.01(-0.03%)
Aug 30, 2019 19.96 19.98 19.96 19.98 518 +0.06(+0.30%)
Aug 29, 2019 19.93 19.93 19.92 19.92 109 +0.12(+0.61%)
Aug 28, 2019 19.79 19.83 19.79 19.80 314 +0.06(+0.29%)
Aug 27, 2019 19.76 19.76 19.74 19.74 1,140 +0.03(+0.13%)
Aug 26, 2019 19.69 19.72 19.69 19.72 949 +0.26(+1.34%)
Aug 23, 2019 19.45 19.45 19.45 19.45 103 -0.33(-1.66%)
Aug 22, 2019 19.80 19.80 19.74 19.78 1,543 +0.09(+0.47%)
Aug 21, 2019 19.69 19.69 19.69 19.69 105 +0.16(+0.84%)
Aug 20, 2019 19.66 19.66 19.53 19.53 313 -0.22(-1.12%)
Aug 19, 2019 19.83 19.84 19.75 19.75 24,494 +0.02(+0.12%)
Aug 16, 2019 19.71 19.73 19.71 19.72 3,316 +0.38(+1.94%)
Aug 15, 2019 19.35 19.35 19.35 19.35 7 +0.06(+0.31%)
Aug 14, 2019 19.29 19.29 19.29 19.29 78 -0.51(-2.58%)
Aug 13, 2019 19.77 19.80 19.77 19.80 314 +0.18(+0.90%)
Aug 12, 2019 19.62 19.62 19.62 19.62 3 -0.32(-1.62%)
Aug 09, 2019 19.95 19.95 19.95 19.95 932 -0.10(-0.48%)
Aug 08, 2019 20.03 20.07 20.03 20.04 1,733 +0.10(+0.48%)
Aug 07, 2019 19.78 19.97 19.78 19.95 2,258 +0.06(+0.32%)
Aug 06, 2019 19.90 19.93 19.76 19.88 3,988 +0.11(+0.58%)
Aug 05, 2019 19.73 19.78 19.73 19.77 406 -0.41(-2.02%)
Aug 02, 2019 20.18 20.18 20.18 20.18 103 -0.02(-0.08%)
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.