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 (%)
Mar 29, 2019 20.37 20.37 20.37 20.37 0 +0.06(+0.29%)
Mar 28, 2019 20.38 20.38 20.24 20.31 11,738 -0.16(-0.79%)
Mar 27, 2019 20.50 20.50 20.48 20.48 628 +0.23(+1.13%)
Mar 26, 2019 20.22 20.25 20.22 20.25 504 -0.04(-0.18%)
Mar 25, 2019 20.28 20.28 20.28 20.28 4 -0.01(-0.03%)
Mar 22, 2019 20.32 20.32 20.29 20.29 14,618 -0.51(-2.44%)
Mar 21, 2019 20.80 20.80 20.80 20.80 0 -0.04(-0.20%)
Mar 20, 2019 20.86 20.86 20.83 20.84 2,554 -0.12(-0.57%)
Mar 19, 2019 20.96 20.96 20.96 20.96 7 +0.05(+0.24%)
Mar 18, 2019 20.91 20.91 20.91 20.91 78 +0.26(+1.24%)
Mar 15, 2019 20.55 20.65 20.52 20.65 4,312 +0.31(+1.50%)
Mar 14, 2019 20.34 20.34 20.34 20.34 7 +0.04(+0.17%)
Mar 13, 2019 20.34 20.34 20.31 20.31 1,967 +0.14(+0.68%)
Mar 12, 2019 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Mar 11, 2019 20.17 20.17 20.17 20.17 0 -0.00(-0.02%)
Mar 08, 2019 20.18 20.18 20.18 20.18 0 -0.12(-0.60%)
Mar 07, 2019 20.30 20.30 20.30 20.30 10 -0.16(-0.80%)
Mar 06, 2019 20.46 20.46 20.46 20.46 220 +0.13(+0.65%)
Mar 05, 2019 20.30 20.38 20.29 20.33 1,264 +0.02(+0.11%)
Mar 04, 2019 20.38 20.38 20.31 20.31 631 -0.11(-0.53%)
Mar 01, 2019 20.40 20.41 20.40 20.41 210 +0.04(+0.18%)
Feb 28, 2019 20.38 20.38 20.38 20.38 210 +0.17(+0.85%)
Feb 27, 2019 20.21 20.21 20.21 20.21 271 -0.05(-0.22%)
Feb 26, 2019 20.23 20.25 20.23 20.25 532 +0.11(+0.56%)
Feb 25, 2019 20.21 20.24 20.14 20.14 4,835 -0.05(-0.24%)
Feb 22, 2019 20.19 20.19 20.19 20.19 0 +0.09(+0.43%)
Feb 21, 2019 20.15 20.15 20.06 20.10 480 -0.03(-0.14%)
Feb 20, 2019 20.13 20.13 20.13 20.13 113 +0.03(+0.14%)
Feb 19, 2019 20.10 20.10 20.10 20.10 515 +0.11(+0.53%)
Feb 15, 2019 19.97 20.00 19.96 20.00 3,575 +0.36(+1.85%)
Feb 14, 2019 19.63 19.63 19.63 19.63 28 -0.05(-0.25%)
Feb 13, 2019 19.68 19.68 19.68 19.68 25 -0.01(-0.05%)
Feb 12, 2019 19.81 19.81 19.69 19.69 689 +0.13(+0.68%)
Feb 11, 2019 19.57 19.59 19.54 19.56 4,035 +0.06(+0.29%)
Feb 08, 2019 19.50 19.50 19.50 19.50 105 -0.08(-0.41%)
Feb 07, 2019 19.57 19.58 19.57 19.58 212 -0.31(-1.54%)
Feb 06, 2019 19.93 19.93 19.89 19.89 248 +0.02(+0.13%)
Feb 05, 2019 19.82 19.86 19.82 19.86 2,983 +0.17(+0.89%)
Feb 04, 2019 19.55 19.69 19.53 19.69 840 +0.02(+0.10%)
Feb 01, 2019 19.74 19.74 19.67 19.67 1,156 -0.24(-1.19%)
Jan 31, 2019 19.91 19.91 19.91 19.91 6 -0.05(-0.26%)
Jan 30, 2019 19.86 19.96 19.86 19.96 233 -0.01(-0.06%)
Jan 29, 2019 19.97 19.97 19.97 19.97 114 +0.02(+0.11%)
Jan 28, 2019 19.95 19.95 19.95 19.95 2 -0.14(-0.71%)
Jan 25, 2019 20.09 20.09 20.09 20.09 0 +0.00(+0.00%)
Jan 24, 2019 20.00 20.09 20.00 20.09 746 +0.08(+0.39%)
Jan 23, 2019 19.96 20.01 19.96 20.01 526 +0.31(+1.55%)
Jan 22, 2019 19.79 19.79 19.70 19.71 4,304 -0.21(-1.07%)
Jan 18, 2019 19.89 19.92 19.89 19.92 105 +0.29(+1.49%)
Jan 17, 2019 19.55 19.63 19.55 19.63 107 +0.02(+0.10%)
Jan 16, 2019 19.50 19.61 19.49 19.61 990 +0.16(+0.80%)
Jan 15, 2019 19.38 19.45 19.38 19.45 13,006 +0.06(+0.32%)
Jan 14, 2019 19.35 19.40 19.35 19.39 1,017 -0.07(-0.37%)
Jan 11, 2019 19.44 19.46 19.44 19.46 420 -0.02(-0.12%)
Jan 10, 2019 19.39 19.49 19.39 19.49 421 +0.14(+0.74%)
Jan 09, 2019 19.34 19.34 19.34 19.34 202 -0.10(-0.53%)
Jan 08, 2019 19.42 19.45 19.42 19.45 145 +0.13(+0.66%)
Jan 07, 2019 19.32 19.32 19.32 19.32 256 +0.10(+0.53%)
Jan 04, 2019 19.22 19.22 19.22 19.22 105 +0.48(+2.55%)
Jan 03, 2019 18.80 18.80 18.74 18.74 445 -0.03(-0.16%)
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.