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 31, 2018 18.56 18.60 18.49 18.54 7,361 +0.01(+0.05%)
Dec 28, 2018 18.55 18.55 18.53 18.53 105 +0.04(+0.19%)
Dec 27, 2018 18.25 18.50 18.12 18.50 11,594 -0.12(-0.64%)
Dec 26, 2018 18.35 18.62 18.02 18.62 54,767 +0.38(+2.08%)
Dec 24, 2018 18.53 18.53 18.24 18.24 1,614 -0.18(-0.96%)
Dec 21, 2018 18.65 18.65 18.38 18.41 22,928 -0.14(-0.74%)
Dec 20, 2018 18.69 18.83 18.53 18.55 14,503 -0.38(-1.99%)
Dec 19, 2018 19.12 19.15 18.93 18.93 10,979 -0.07(-0.37%)
Dec 18, 2018 19.06 19.06 19.00 19.00 710 -0.13(-0.69%)
Dec 17, 2018 19.20 19.23 19.12 19.13 2,583 -0.14(-0.72%)
Dec 14, 2018 19.30 19.30 19.27 19.27 861 -0.04(-0.19%)
Dec 13, 2018 19.43 19.43 19.30 19.30 907 +0.16(+0.85%)
Dec 12, 2018 19.17 19.17 19.14 19.14 107 +0.35(+1.85%)
Dec 11, 2018 18.91 18.91 18.79 18.79 2,139 +0.01(+0.05%)
Dec 10, 2018 18.70 18.80 18.61 18.78 4,173 -0.04(-0.22%)
Dec 07, 2018 19.02 19.02 18.82 18.83 45,103 -0.08(-0.42%)
Dec 06, 2018 18.86 18.95 18.86 18.90 763 -0.33(-1.69%)
Dec 04, 2018 19.53 19.53 19.23 19.23 430 -0.49(-2.50%)
Dec 03, 2018 19.76 19.76 19.72 19.72 740 +0.19(+0.95%)
Nov 30, 2018 19.52 19.54 19.50 19.54 1,184 -0.03(-0.14%)
Nov 29, 2018 19.56 19.56 19.56 19.56 145 +0.01(+0.05%)
Nov 28, 2018 19.55 19.55 19.55 19.55 148 +0.10(+0.53%)
Nov 27, 2018 19.45 19.45 19.45 19.45 137 +0.33(+1.75%)
Nov 26, 2018 19.12 19.12 19.12 19.12 47 +0.00(+0.00%)
Nov 23, 2018 19.12 19.16 19.12 19.12 2,475 -0.18(-0.91%)
Nov 21, 2018 19.29 19.29 19.29 0 +0.21(+1.11%)
Nov 20, 2018 19.08 19.08 19.08 19.08 114 -0.42(-2.14%)
Nov 19, 2018 19.50 19.50 19.50 19.50 215 +0.02(+0.10%)
Nov 16, 2018 19.50 19.52 19.48 19.48 10,979 -0.19(-0.94%)
Nov 15, 2018 19.60 19.67 19.60 19.67 1,810 +0.12(+0.62%)
Nov 14, 2018 19.60 19.60 19.54 19.55 39,660 -0.07(-0.33%)
Nov 13, 2018 19.52 19.61 19.52 19.61 1,005 +0.09(+0.44%)
Nov 12, 2018 19.52 19.52 19.52 19.52 373 -0.17(-0.86%)
Nov 09, 2018 19.54 19.69 19.54 19.69 1,937 +0.10(+0.52%)
Nov 08, 2018 19.59 19.59 19.59 19.59 430 -0.13(-0.66%)
Nov 07, 2018 19.62 19.72 19.62 19.72 726 +0.28(+1.46%)
Nov 06, 2018 19.44 19.44 19.44 19.44 326 +0.21(+1.08%)
Nov 05, 2018 19.34 19.34 19.23 19.23 706 -0.04(-0.19%)
Nov 02, 2018 19.33 19.33 19.16 19.27 11,733 +0.14(+0.73%)
Nov 01, 2018 19.13 19.13 19.13 19.13 3,243 +0.45(+2.43%)
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%)
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.