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 29, 2019 21.31 21.31 21.31 21.31 0 -0.07(-0.32%)
Nov 27, 2019 21.39 21.39 21.37 21.38 829 +0.12(+0.56%)
Nov 26, 2019 21.28 21.28 21.26 21.26 207 -0.03(-0.15%)
Nov 25, 2019 21.29 21.29 21.25 21.29 17,027 +0.14(+0.68%)
Nov 22, 2019 21.21 21.24 21.15 21.15 2,695 +0.09(+0.43%)
Nov 21, 2019 20.98 21.06 20.98 21.06 142 +0.07(+0.36%)
Nov 20, 2019 21.04 21.06 20.98 20.98 416 -0.10(-0.47%)
Nov 19, 2019 21.19 21.19 21.08 21.08 1,076 +0.01(+0.05%)
Nov 18, 2019 21.07 21.07 21.07 21.07 6 +0.04(+0.18%)
Nov 15, 2019 21.04 21.04 21.03 21.03 518 +0.12(+0.58%)
Nov 14, 2019 20.96 20.96 20.90 20.91 525 -0.05(-0.26%)
Nov 13, 2019 20.95 20.97 20.94 20.97 976 -0.27(-1.27%)
Nov 12, 2019 21.30 21.31 21.24 21.24 1,115 -0.26(-1.20%)
Nov 11, 2019 21.42 21.49 21.42 21.49 1,298 -0.01(-0.05%)
Nov 08, 2019 21.43 21.51 21.43 21.51 414 -0.03(-0.15%)
Nov 07, 2019 21.57 21.57 21.54 21.54 416 +0.08(+0.38%)
Nov 06, 2019 21.47 21.48 21.44 21.46 612 -0.10(-0.46%)
Nov 05, 2019 21.55 21.55 21.55 21.55 207 +0.02(+0.11%)
Nov 04, 2019 21.58 21.58 21.51 21.53 3,638 +0.24(+1.12%)
Nov 01, 2019 21.28 21.29 21.25 21.29 11,920 +0.10(+0.46%)
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%)
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.