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 29, 2020 16.70 16.79 16.70 16.79 1,414 -0.11(-0.66%)
May 28, 2020 16.99 17.05 16.91 16.91 4,923 -0.09(-0.51%)
May 27, 2020 16.88 16.99 16.88 16.99 515 +0.46(+2.79%)
May 26, 2020 16.53 16.53 16.53 16.53 407 +0.65(+4.12%)
May 22, 2020 15.83 15.91 15.79 15.88 4,749 +0.08(+0.52%)
May 21, 2020 15.89 15.95 15.77 15.79 2,545 +0.11(+0.68%)
May 20, 2020 15.60 15.77 15.60 15.69 2,122 +0.25(+1.61%)
May 19, 2020 15.52 15.52 15.44 15.44 303 -0.72(-4.46%)
May 18, 2020 16.04 16.16 16.04 16.16 1,197 +0.70(+4.54%)
May 15, 2020 15.43 15.46 15.40 15.46 4,041 -0.20(-1.27%)
May 14, 2020 15.66 15.66 15.66 15.66 1 -0.01(-0.04%)
May 13, 2020 15.66 15.66 15.66 15.66 2 -0.14(-0.90%)
May 12, 2020 15.80 15.80 15.80 15.80 126 -0.01(-0.08%)
May 11, 2020 15.82 15.82 15.82 15.82 98 -0.19(-1.20%)
May 08, 2020 16.01 16.01 16.01 16.01 101 +0.21(+1.34%)
May 07, 2020 15.86 15.88 15.80 15.80 1,856 +0.09(+0.54%)
May 06, 2020 15.71 15.71 15.71 15.71 0 -0.10(-0.62%)
May 05, 2020 15.95 15.95 15.81 15.81 520 -0.05(-0.32%)
May 04, 2020 15.77 15.86 15.77 15.86 118 -0.01(-0.06%)
May 01, 2020 15.87 15.87 15.87 15.87 0 -0.36(-2.21%)
Apr 30, 2020 16.23 16.23 16.23 16.23 102 -0.37(-2.24%)
Apr 29, 2020 16.60 16.60 16.60 16.60 20 +0.62(+3.87%)
Apr 28, 2020 16.03 16.03 15.98 15.98 408 +0.09(+0.57%)
Apr 27, 2020 15.89 15.89 15.89 15.89 0 +0.16(+1.01%)
Apr 24, 2020 15.73 15.73 15.73 15.73 101 +0.10(+0.65%)
Apr 23, 2020 15.78 15.78 15.63 15.63 962 -0.16(-1.03%)
Apr 22, 2020 15.80 15.80 15.80 15.80 0 +0.23(+1.46%)
Apr 21, 2020 15.61 15.61 15.57 15.57 203 -0.19(-1.21%)
Apr 20, 2020 15.81 15.81 15.76 15.76 102 -0.41(-2.55%)
Apr 17, 2020 16.17 16.17 16.17 16.17 101 +0.32(+2.02%)
Apr 16, 2020 15.95 15.96 15.85 15.85 3,258 -0.14(-0.85%)
Apr 15, 2020 16.04 16.05 15.96 15.99 410 -0.49(-2.98%)
Apr 14, 2020 16.48 16.48 16.48 16.48 17 +0.09(+0.52%)
Apr 13, 2020 16.51 16.51 16.31 16.39 15,530 -0.17(-1.05%)
Apr 09, 2020 16.50 16.57 16.48 16.57 12,833 +0.27(+1.65%)
Apr 08, 2020 16.20 16.30 16.20 16.30 333 +0.16(+1.00%)
Apr 07, 2020 16.67 16.67 16.14 16.14 215 -0.14(-0.85%)
Apr 06, 2020 16.05 16.28 16.05 16.28 1,705 +0.71(+4.58%)
Apr 03, 2020 15.63 15.64 15.49 15.56 7,881 -0.04(-0.24%)
Apr 02, 2020 15.60 15.60 15.60 15.60 55 +0.37(+2.45%)
Apr 01, 2020 15.59 15.59 15.23 15.23 204 -0.50(-3.16%)
Mar 31, 2020 15.79 16.29 15.73 15.73 4,911 -0.03(-0.18%)
Mar 30, 2020 15.71 15.75 15.65 15.75 21,107 +0.27(+1.73%)
Mar 27, 2020 15.88 15.88 15.49 15.49 707 -1.15(-6.91%)
Mar 26, 2020 16.34 16.64 16.34 16.64 3,576 +0.44(+2.73%)
Mar 25, 2020 16.34 16.40 15.75 16.19 1,155 +0.46(+2.91%)
Mar 24, 2020 15.74 15.74 15.68 15.74 1,991 +0.89(+6.01%)
Mar 23, 2020 14.89 14.91 14.69 14.84 2,055 -0.05(-0.36%)
Mar 20, 2020 15.18 15.32 14.90 14.90 4,648 -0.14(-0.93%)
Mar 19, 2020 15.02 15.08 15.02 15.04 329 +0.79(+5.54%)
Mar 18, 2020 14.79 14.79 14.25 14.25 393 -0.82(-5.44%)
Mar 17, 2020 15.12 15.12 14.78 15.07 2,340 +1.16(+8.35%)
Mar 16, 2020 14.00 14.00 13.81 13.90 740 -2.11(-13.16%)
Mar 13, 2020 15.49 16.01 15.49 16.01 1,717 +1.54(+10.66%)
Mar 12, 2020 15.60 15.60 14.41 14.47 5,835 -2.48(-14.65%)
Mar 11, 2020 16.94 16.95 16.94 16.95 229 -0.82(-4.60%)
Mar 10, 2020 17.24 17.77 17.24 17.77 383 +0.46(+2.64%)
Mar 09, 2020 17.31 17.31 17.31 17.31 219 -2.08(-10.72%)
Mar 06, 2020 19.49 19.49 19.39 19.39 909 -0.54(-2.70%)
Mar 05, 2020 19.93 19.93 19.93 19.93 16 -1.11(-5.28%)
Mar 04, 2020 20.78 21.04 20.78 21.04 707 +0.82(+4.05%)
Mar 03, 2020 20.81 20.81 20.22 20.22 1,613 -0.39(-1.90%)
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.