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 (%)
May 31, 2018 19.64 19.64 19.38 19.61 16,883 -0.10(-0.49%)
May 30, 2018 19.64 19.77 19.64 19.71 16,867 +0.29(+1.51%)
May 29, 2018 19.57 19.69 19.32 19.42 4,742 -0.81(-4.02%)
May 25, 2018 20.23 20.23 20.23 0 -0.44(-2.12%)
May 24, 2018 20.61 20.67 20.61 20.67 1,485 -0.05(-0.22%)
May 23, 2018 20.69 20.71 20.65 20.71 5,280 -0.22(-1.05%)
May 22, 2018 20.93 20.93 20.93 20.93 486 +0.16(+0.75%)
May 21, 2018 20.84 20.84 20.77 20.78 14,385 -0.11(-0.53%)
May 18, 2018 20.93 20.96 20.85 20.89 7,113 -0.16(-0.74%)
May 17, 2018 21.05 21.05 21.04 21.04 5,795 +0.08(+0.39%)
May 16, 2018 20.91 20.96 20.91 20.96 1,706 -0.21(-0.98%)
May 15, 2018 21.17 21.17 21.17 21.17 614 -0.07(-0.32%)
May 14, 2018 21.22 21.24 21.22 21.24 6,830 -0.02(-0.09%)
May 11, 2018 21.25 21.25 21.25 21.25 109 +0.04(+0.17%)
May 10, 2018 21.14 21.22 21.14 21.22 658 +0.06(+0.30%)
May 09, 2018 21.05 21.17 21.05 21.15 3,877 +0.19(+0.92%)
May 08, 2018 20.96 20.96 20.95 20.96 1,045 +0.00(+0.00%)
May 07, 2018 20.96 20.96 20.96 20.96 134 +0.01(+0.04%)
May 04, 2018 20.85 20.95 20.84 20.95 958,855 +0.13(+0.62%)
May 03, 2018 20.80 20.82 20.80 20.82 283 -0.01(-0.04%)
May 02, 2018 20.89 20.89 20.83 20.83 970 +0.32(+1.56%)
May 01, 2018 20.68 20.68 20.49 20.51 2,511 -0.12(-0.56%)
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%)
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.