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 (%)
Apr 30, 2018 20.66 20.66 20.63 20.63 1,855 +0.09(+0.43%)
Apr 27, 2018 20.51 20.54 20.51 20.54 1,500 +0.08(+0.40%)
Apr 26, 2018 20.46 20.46 20.46 20.46 156 +0.07(+0.36%)
Apr 25, 2018 20.37 20.39 20.37 20.39 1,933 -0.04(-0.18%)
Apr 24, 2018 20.39 20.42 20.39 20.42 14,383 -0.06(-0.31%)
Apr 20, 2018 20.49 20.49 20.49 76 +0.07(+0.36%)
Apr 19, 2018 20.42 20.42 20.41 20.41 3,851 +0.01(+0.05%)
Apr 18, 2018 20.41 20.41 20.40 20.40 759 +0.10(+0.50%)
Apr 17, 2018 20.30 20.30 20.30 20.30 546 +0.08(+0.41%)
Apr 16, 2018 20.23 20.23 20.22 20.22 368 +0.08(+0.41%)
Apr 13, 2018 20.28 20.29 20.14 20.14 1,312 +0.05(+0.27%)
Apr 12, 2018 20.13 20.13 20.08 20.08 225 -0.02(-0.09%)
Apr 11, 2018 20.10 20.10 20.10 20.10 127 +0.01(+0.05%)
Apr 10, 2018 20.07 20.10 20.04 20.09 1,362 +0.06(+0.32%)
Apr 09, 2018 20.03 20.03 20.03 20.03 460 +0.24(+1.20%)
Apr 06, 2018 19.80 19.80 19.79 19.79 394 -0.16(-0.82%)
Apr 05, 2018 19.98 19.98 19.92 19.96 3,057 +0.32(+1.63%)
Apr 04, 2018 19.48 19.64 19.48 19.64 719 -0.01(-0.05%)
Apr 03, 2018 19.56 19.65 19.56 19.64 3,100 +0.15(+0.75%)
Apr 02, 2018 19.63 19.63 19.43 19.50 6,836 -0.29(-1.48%)
Mar 29, 2018 19.79 19.79 19.79 0 +0.17(+0.89%)
Mar 28, 2018 19.51 19.71 19.51 19.62 806 +0.41(+2.14%)
Mar 27, 2018 19.43 19.45 19.20 19.21 8,211 -0.12(-0.62%)
Mar 26, 2018 19.34 19.34 19.21 19.32 1,842 +0.26(+1.34%)
Mar 23, 2018 19.30 19.30 19.07 19.07 5,833 -0.17(-0.90%)
Mar 22, 2018 19.43 19.43 19.23 19.24 12,894 -0.42(-2.14%)
Mar 21, 2018 19.74 19.74 19.64 19.66 2,982 -0.21(-1.06%)
Mar 20, 2018 19.80 19.88 19.80 19.87 2,819 +0.07(+0.37%)
Mar 19, 2018 19.87 19.87 19.72 19.80 16,211 -0.17(-0.87%)
Mar 16, 2018 19.95 20.01 19.95 19.97 1,715 +0.14(+0.69%)
Mar 15, 2018 19.77 19.84 19.76 19.84 3,252 -0.03(-0.14%)
Mar 14, 2018 19.82 19.83 19.86 1,157 +0.05(+0.23%)
Mar 13, 2018 19.89 19.89 19.80 19.82 4,521 -0.12(-0.60%)
Mar 12, 2018 19.96 19.96 19.92 19.94 2,295 +0.03(+0.14%)
Mar 09, 2018 19.84 19.92 19.84 19.91 2,849 +0.12(+0.60%)
Mar 08, 2018 19.72 19.79 19.72 19.79 1,202 +0.04(+0.19%)
Mar 07, 2018 19.75 19.75 5,296 +0.04(+0.19%)
Mar 06, 2018 19.71 19.74 19.65 19.72 11,813 -0.01(-0.05%)
Mar 05, 2018 19.57 19.75 19.54 19.73 30,942 +0.05(+0.23%)
Mar 02, 2018 19.64 19.68 19.55 19.68 57,611 -0.12(-0.60%)
Mar 01, 2018 20.03 20.03 19.80 19.80 1,262 -0.38(-1.90%)
Feb 28, 2018 20.31 20.31 20.18 20.18 1,636 -0.12(-0.59%)
Feb 27, 2018 20.35 20.41 20.29 20.30 5,440 -0.12(-0.58%)
Feb 26, 2018 20.26 20.43 20.24 20.42 9,167 +0.16(+0.81%)
Feb 23, 2018 20.18 20.27 20.18 20.26 3,444 +0.09(+0.45%)
Feb 22, 2018 20.14 20.27 20.09 20.17 5,859 +0.16(+0.82%)
Feb 21, 2018 20.08 20.13 20.00 20.00 21,879 -0.19(-0.95%)
Feb 20, 2018 20.21 20.24 20.19 20.19 17,542 +0.03(+0.14%)
Feb 16, 2018 20.17 20.17 20.17 0 +0.23(+1.15%)
Feb 15, 2018 19.92 19.96 19.85 19.94 7,126 -0.02(-0.09%)
Feb 14, 2018 19.84 19.96 19.81 19.96 11,644 +0.14(+0.69%)
Feb 13, 2018 19.80 19.84 19.78 19.82 4,832 -0.25(-1.23%)
Feb 12, 2018 19.95 20.13 19.95 20.07 40,465 +0.20(+1.02%)
Feb 09, 2018 19.88 19.90 19.54 19.86 19,529 +0.09(+0.45%)
Feb 08, 2018 20.18 20.18 19.77 19.77 19,221 -0.59(-2.88%)
Feb 07, 2018 20.37 20.37 20.32 20.36 3,181 +0.18(+0.91%)
Feb 06, 2018 20.07 20.34 20.07 20.18 2,051 -0.01(-0.05%)
Feb 05, 2018 20.71 19.96 20.18 12,939 -0.52(-2.52%)
Feb 02, 2018 20.90 20.93 20.71 20.71 8,120 -0.59(-2.79%)
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.