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, 2019 20.30 20.30 20.21 20.23 736 -0.42(-2.02%)
May 30, 2019 20.68 20.68 20.64 20.64 131 +0.20(+0.97%)
May 29, 2019 20.35 20.44 20.35 20.44 2,102 -0.14(-0.69%)
May 28, 2019 20.59 20.59 20.59 20.59 106 -0.10(-0.48%)
May 24, 2019 20.62 20.68 20.62 20.68 736 +0.20(+1.00%)
May 23, 2019 20.48 20.48 20.48 20.48 0 -0.25(-1.21%)
May 22, 2019 20.73 20.73 20.73 20.73 0 -0.06(-0.28%)
May 21, 2019 20.74 20.79 20.74 20.79 119 +0.13(+0.62%)
May 20, 2019 20.74 20.74 20.61 20.66 474 -0.11(-0.55%)
May 17, 2019 20.79 20.79 20.78 20.78 631 -0.08(-0.38%)
May 16, 2019 20.79 20.86 20.79 20.86 599 +0.30(+1.45%)
May 15, 2019 20.33 20.56 20.33 20.56 626 +0.13(+0.65%)
May 14, 2019 20.43 20.43 20.42 20.42 694 +0.17(+0.84%)
May 13, 2019 20.25 20.25 20.25 20.25 211 -0.37(-1.80%)
May 10, 2019 20.62 20.62 20.62 20.62 105 +0.14(+0.69%)
May 09, 2019 20.48 20.48 20.48 20.48 106 -0.17(-0.85%)
May 08, 2019 20.66 20.66 20.66 20.66 1 +0.05(+0.24%)
May 07, 2019 20.61 20.61 20.61 20.61 16 -0.34(-1.61%)
May 06, 2019 20.94 20.94 20.94 20.94 57 -0.20(-0.95%)
May 03, 2019 21.12 21.14 21.11 21.14 631 +0.05(+0.22%)
May 02, 2019 21.17 21.17 21.10 21.10 359 -0.19(-0.89%)
May 01, 2019 21.41 21.41 21.29 21.29 431 -0.12(-0.58%)
Apr 30, 2019 21.29 21.41 21.29 21.41 959 +0.11(+0.52%)
Apr 29, 2019 21.30 21.30 21.30 21.30 120 +0.13(+0.60%)
Apr 26, 2019 21.18 21.18 21.18 21.18 0 +0.01(+0.05%)
Apr 25, 2019 21.13 21.17 21.13 21.17 298 +0.20(+0.96%)
Apr 24, 2019 20.88 20.96 20.88 20.96 511 -0.21(-0.99%)
Apr 23, 2019 21.07 21.18 21.07 21.18 307 -0.08(-0.36%)
Apr 22, 2019 21.25 21.25 21.25 21.25 278 -0.02(-0.09%)
Apr 18, 2019 21.27 21.27 21.27 21.27 105 -0.00(-0.02%)
Apr 17, 2019 21.29 21.29 21.24 21.28 1,079 +0.20(+0.93%)
Apr 16, 2019 21.05 21.08 21.05 21.08 526 -0.01(-0.05%)
Apr 15, 2019 21.09 21.09 21.06 21.09 1,868 +0.01(+0.05%)
Apr 12, 2019 21.06 21.08 21.06 21.08 1,787 +0.11(+0.54%)
Apr 11, 2019 20.93 20.97 20.92 20.97 13,364 +0.08(+0.38%)
Apr 10, 2019 20.87 20.89 20.87 20.89 2,712 -0.00(-0.02%)
Apr 09, 2019 20.89 20.89 20.89 20.89 14 -0.05(-0.26%)
Apr 08, 2019 20.94 20.94 20.94 20.94 6 -0.17(-0.78%)
Apr 05, 2019 21.11 21.11 21.11 21.11 105 +0.01(+0.04%)
Apr 04, 2019 21.10 21.10 21.10 21.10 116 +0.16(+0.75%)
Apr 03, 2019 20.92 20.94 20.91 20.94 2,752 +0.15(+0.74%)
Apr 02, 2019 20.76 20.79 20.76 20.79 1,054 +0.06(+0.29%)
Apr 01, 2019 20.59 20.74 20.59 20.73 1,456 +0.35(+1.73%)
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%)
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.