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 (%)
Dec 30, 2016 17.79 17.79 17.79 0 +0.06(+0.34%)
Dec 29, 2016 17.70 17.79 17.70 17.73 35,026 +0.03(+0.15%)
Dec 28, 2016 17.78 17.78 17.70 17.71 11,164 -0.18(-0.99%)
Dec 27, 2016 17.89 17.93 17.86 17.88 25,773 +0.00(+0.00%)
Dec 23, 2016 17.88 17.88 17.88 0 +0.06(+0.34%)
Dec 22, 2016 17.82 17.82 17.76 17.82 11,016 -0.10(-0.53%)
Dec 21, 2016 17.81 17.92 17.81 17.92 310,113 -0.04(-0.24%)
Dec 20, 2016 17.96 17.99 17.93 17.96 197,080 +0.13(+0.73%)
Dec 19, 2016 17.87 17.87 17.79 17.83 10,360 -0.04(-0.24%)
Dec 16, 2016 17.99 17.99 17.87 17.87 7,048 +0.08(+0.47%)
Dec 15, 2016 17.81 17.84 17.76 17.79 181,839 +0.26(+1.51%)
Dec 14, 2016 17.65 17.76 17.53 17.53 1,854,818 -0.23(-1.27%)
Dec 13, 2016 17.59 17.79 17.59 17.75 13,602 +0.30(+1.74%)
Dec 12, 2016 17.50 17.50 17.45 17.45 1,699 -0.11(-0.63%)
Dec 09, 2016 17.45 17.56 17.45 17.56 7,734 +0.16(+0.91%)
Dec 08, 2016 17.46 17.46 17.40 17.40 834 +0.26(+1.53%)
Dec 07, 2016 16.97 17.14 16.96 17.14 3,079 +0.16(+0.93%)
Dec 06, 2016 16.69 16.98 16.69 16.98 2,016 +0.56(+3.42%)
Dec 05, 2016 16.39 16.43 16.37 16.42 3,867 +0.13(+0.82%)
Dec 02, 2016 16.28 16.30 16.20 16.29 8,418 -0.05(-0.33%)
Dec 01, 2016 16.40 16.41 16.34 16.34 2,764 -0.05(-0.31%)
Nov 30, 2016 16.44 16.44 16.37 16.39 1,974 +0.08(+0.48%)
Nov 29, 2016 16.35 16.35 16.31 16.31 5,819 +0.03(+0.16%)
Nov 28, 2016 16.27 16.29 16.27 16.29 1,676 -0.08(-0.47%)
Nov 25, 2016 16.36 16.36 16.36 16.36 386 +0.02(+0.10%)
Nov 23, 2016 16.35 16.35 16.35 0 -0.03(-0.16%)
Nov 22, 2016 16.37 16.37 16.37 16.37 455 +0.09(+0.53%)
Nov 21, 2016 16.25 16.32 16.25 16.29 4,449 -0.01(-0.05%)
Nov 18, 2016 16.31 16.31 16.28 16.30 2,058 -0.20(-1.21%)
Nov 17, 2016 16.51 16.33 16.50 3,067 +0.16(+1.01%)
Nov 16, 2016 16.39 16.39 16.33 16.33 487 -0.11(-0.69%)
Nov 15, 2016 16.42 16.44 16.42 16.44 14,437 +0.15(+0.91%)
Nov 14, 2016 16.37 16.37 16.30 16.30 1,234 -0.08(-0.48%)
Nov 11, 2016 16.38 16.38 16.30 16.37 987 -0.27(-1.62%)
Nov 10, 2016 16.77 16.77 16.51 16.64 7,073 -0.23(-1.34%)
Nov 09, 2016 16.87 16.59 16.87 86,514 -0.04(-0.26%)
Nov 08, 2016 16.73 16.92 16.71 16.91 24,436 +0.10(+0.62%)
Nov 07, 2016 16.77 16.81 16.76 16.81 12,645 +0.37(+2.27%)
Nov 04, 2016 16.52 16.57 16.43 16.43 128,711 -0.23(-1.35%)
Nov 03, 2016 16.73 16.77 16.64 16.66 59,157 -0.06(-0.36%)
Nov 02, 2016 16.73 16.73 16.67 16.72 1,025 -0.21(-1.23%)
Nov 01, 2016 17.16 17.17 16.93 16.93 4,684 -0.26(-1.51%)
Oct 31, 2016 17.18 17.24 17.18 17.19 2,262 +0.02(+0.10%)
Oct 28, 2016 17.23 17.28 17.17 17.17 3,748 -0.10(-0.60%)
Oct 27, 2016 17.28 17.28 17.27 17.28 508 +0.15(+0.86%)
Oct 26, 2016 17.18 17.20 17.08 17.13 158,307 -0.02(-0.10%)
Oct 25, 2016 17.12 17.20 17.11 17.15 125,057 -0.18(-1.05%)
Oct 24, 2016 17.28 17.33 17.28 17.33 8,014 +0.24(+1.42%)
Oct 21, 2016 16.99 17.09 16.99 17.09 2,159 +0.09(+0.51%)
Oct 20, 2016 17.00 17.02 16.98 17.00 140,019 +0.21(+1.24%)
Oct 19, 2016 16.77 16.83 16.77 16.79 13,451 +0.14(+0.83%)
Oct 18, 2016 16.69 16.69 16.63 16.65 88,910 +0.28(+1.70%)
Oct 17, 2016 16.42 16.44 16.37 16.37 2,224 -0.04(-0.26%)
Oct 14, 2016 16.45 16.48 16.40 16.42 13,809 +0.24(+1.50%)
Oct 13, 2016 16.07 16.21 16.07 16.17 5,146 -0.15(-0.94%)
Oct 12, 2016 16.32 16.33 16.32 16.33 787 +0.02(+0.09%)
Oct 11, 2016 16.34 16.34 16.31 16.31 63,629 -0.02(-0.14%)
Oct 10, 2016 16.30 16.34 16.30 16.34 1,391 +0.13(+0.78%)
Oct 07, 2016 16.24 16.24 16.20 16.21 16,689 -0.30(-1.79%)
Oct 06, 2016 16.50 16.50 16.43 16.50 19,053 +0.04(+0.26%)
Oct 05, 2016 16.41 16.49 16.40 16.46 1,500 +0.20(+1.23%)
Oct 04, 2016 16.42 16.42 16.26 16.26 5,309 -0.10(-0.61%)
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.