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 (%)
Nov 30, 2015 19.24 19.24 19.10 19.10 22,654 +0.12(+0.66%)
Nov 27, 2015 19.02 19.02 18.98 18.98 348 +0.14(+0.75%)
Nov 25, 2015 18.85 18.84 18.84 18.84 27,414 -0.12(-0.61%)
Nov 24, 2015 18.72 18.95 18.72 18.95 81,310 +0.10(+0.51%)
Nov 23, 2015 18.99 18.99 18.86 18.86 3,479 -0.08(-0.42%)
Nov 20, 2015 18.94 18.94 18.94 18.94 865 -0.19(-0.98%)
Nov 19, 2015 19.07 19.12 19.07 19.12 20,753 +0.17(+0.90%)
Nov 18, 2015 18.91 18.95 18.91 18.95 4,355 +0.09(+0.49%)
Nov 17, 2015 18.94 19.02 18.86 18.86 16,460 +0.07(+0.35%)
Nov 16, 2015 18.62 18.80 18.55 18.80 560,212 +0.27(+1.46%)
Nov 13, 2015 18.54 18.61 18.52 18.52 1,024 -0.01(-0.07%)
Nov 12, 2015 18.70 18.70 18.54 18.54 4,555 -0.43(-2.25%)
Nov 11, 2015 19.07 19.07 18.96 18.96 2,142 -0.01(-0.07%)
Nov 10, 2015 18.95 19.03 18.95 18.98 6,410 -0.04(-0.19%)
Nov 09, 2015 19.14 19.14 18.94 19.01 2,882 -0.23(-1.18%)
Nov 06, 2015 19.24 19.27 19.22 19.24 1,539 +0.11(+0.55%)
Nov 05, 2015 19.10 19.16 19.10 19.14 1,471 -0.11(-0.56%)
Nov 04, 2015 19.55 19.55 19.17 19.24 4,100 -0.02(-0.09%)
Nov 03, 2015 19.18 19.27 19.17 19.26 31,789 +0.12(+0.65%)
Nov 02, 2015 19.21 19.21 19.09 19.14 28,736 +0.15(+0.79%)
Oct 30, 2015 18.92 18.99 18.89 18.99 7,778 -0.06(-0.31%)
Oct 29, 2015 19.09 19.09 19.00 19.05 5,888 -0.19(-0.97%)
Oct 28, 2015 18.94 19.23 18.94 19.23 4,321 +0.27(+1.42%)
Oct 27, 2015 19.04 19.04 18.96 18.96 3,720 -0.32(-1.68%)
Oct 26, 2015 19.35 19.37 19.28 19.29 35,056 -0.09(-0.47%)
Oct 23, 2015 19.29 19.39 19.24 19.38 8,083 +0.12(+0.65%)
Oct 22, 2015 19.07 19.29 19.07 19.25 6,755 +0.48(+2.57%)
Oct 21, 2015 18.80 18.84 18.76 18.77 9,214 +0.08(+0.42%)
Oct 20, 2015 18.72 18.72 18.65 18.69 1,056 -0.17(-0.90%)
Oct 19, 2015 18.88 18.88 18.85 18.86 1,539 -0.08(-0.42%)
Oct 16, 2015 18.88 18.94 18.88 18.94 7,976 +0.14(+0.77%)
Oct 15, 2015 18.70 18.80 18.70 18.80 1,417 +0.19(+1.01%)
Oct 14, 2015 18.69 18.69 18.56 18.61 1,690 -0.03(-0.16%)
Oct 13, 2015 18.66 18.66 18.64 18.64 595 -0.30(-1.58%)
Oct 12, 2015 19.00 19.00 18.91 18.94 722 -0.09(-0.47%)
Oct 09, 2015 19.16 19.16 19.03 19.03 1,284 +0.19(+1.00%)
Oct 08, 2015 18.84 18.87 18.84 18.84 2,220 -0.06(-0.32%)
Oct 07, 2015 18.97 18.97 18.76 18.90 1,374 +0.26(+1.41%)
Oct 06, 2015 18.56 18.65 18.56 18.64 2,229 +0.16(+0.84%)
Oct 05, 2015 18.36 18.50 18.36 18.48 2,106 +0.64(+3.60%)
Oct 02, 2015 17.50 17.87 17.40 17.84 11,825 +0.12(+0.66%)
Oct 01, 2015 17.66 17.72 17.52 17.72 51,079 +0.14(+0.79%)
Sep 30, 2015 17.61 17.61 17.52 17.58 2,529 +0.25(+1.46%)
Sep 29, 2015 17.36 17.38 17.22 17.33 5,552 +0.17(+0.97%)
Sep 28, 2015 17.26 17.26 17.17 17.17 4,864 -0.30(-1.71%)
Sep 25, 2015 17.47 17.47 17.46 17.46 2,292 +0.22(+1.25%)
Sep 24, 2015 17.07 17.27 17.07 17.25 2,185 -0.12(-0.69%)
Sep 23, 2015 17.67 17.67 17.33 17.37 33,470 -0.28(-1.56%)
Sep 22, 2015 17.68 17.68 17.58 17.64 7,011 -0.39(-2.15%)
Sep 21, 2015 18.14 18.17 18.03 18.03 31,225 -0.11(-0.60%)
Sep 18, 2015 18.11 18.14 18.10 18.14 729 -0.35(-1.89%)
Sep 17, 2015 18.63 18.74 18.49 18.49 10,322 +0.11(+0.59%)
Sep 16, 2015 18.26 18.38 18.23 18.38 6,975 +0.24(+1.33%)
Sep 15, 2015 17.91 18.14 17.91 18.14 3,984 +0.27(+1.54%)
Sep 14, 2015 17.97 17.97 17.82 17.86 10,130 -0.16(-0.88%)
Sep 11, 2015 18.01 18.04 17.94 18.02 4,056 -0.19(-1.02%)
Sep 10, 2015 18.23 18.23 18.17 18.21 10,343 -0.01(-0.03%)
Sep 09, 2015 18.75 18.75 18.21 18.21 9,957 -0.06(-0.32%)
Sep 08, 2015 18.34 18.35 18.16 18.27 26,335 +0.25(+1.38%)
Sep 04, 2015 18.06 18.02 18.02 18.02 2,044 -0.35(-1.90%)
Sep 03, 2015 18.50 18.64 18.34 18.37 25,095 -0.09(-0.50%)
Sep 02, 2015 18.59 18.59 18.27 18.46 16,150 +0.22(+1.18%)
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.