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, 2019 21.83 21.89 21.83 21.89 1,212 -0.04(-0.18%)
Dec 30, 2019 22.08 22.08 21.93 21.93 101 -0.16(-0.72%)
Dec 27, 2019 22.10 22.13 22.09 22.09 1,717 -0.02(-0.10%)
Dec 26, 2019 22.02 22.11 22.02 22.11 3,038 +0.09(+0.43%)
Dec 24, 2019 22.02 22.02 22.02 22.02 101 -0.05(-0.21%)
Dec 23, 2019 22.06 22.06 22.06 22.06 239 -0.02(-0.10%)
Dec 20, 2019 22.09 22.09 22.09 22.09 103 +0.11(+0.49%)
Dec 19, 2019 21.94 21.98 21.94 21.98 350 -0.01(-0.04%)
Dec 18, 2019 21.95 21.99 21.95 21.99 1,062 +0.02(+0.09%)
Dec 17, 2019 21.97 21.97 21.97 21.97 137 +0.00(+0.00%)
Dec 16, 2019 21.94 21.97 21.92 21.97 2,584 +0.18(+0.82%)
Dec 13, 2019 21.78 21.79 21.78 21.79 1,969 +0.12(+0.56%)
Dec 12, 2019 21.48 21.67 21.48 21.67 314 +0.32(+1.51%)
Dec 11, 2019 21.38 21.38 21.35 21.35 1,037 +0.12(+0.58%)
Dec 10, 2019 21.27 21.27 21.22 21.22 415 -0.07(-0.34%)
Dec 09, 2019 21.31 21.31 21.30 21.30 122 -0.09(-0.44%)
Dec 06, 2019 21.41 21.41 21.39 21.39 103 +0.32(+1.53%)
Dec 05, 2019 21.07 21.07 21.07 21.07 116 -0.11(-0.52%)
Dec 04, 2019 21.09 21.18 21.09 21.18 1,480 +0.26(+1.26%)
Dec 03, 2019 20.89 20.92 20.89 20.92 17,221 +0.02(+0.09%)
Dec 02, 2019 20.90 20.90 20.90 20.90 67 -0.41(-1.93%)
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%)
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.