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 (%)
Jun 29, 2018 20.02 20.02 19.94 19.94 707 +0.05(+0.28%)
Jun 28, 2018 19.85 19.88 19.85 19.88 782 -0.05(-0.28%)
Jun 26, 2018 19.94 19.94 19.94 30 +0.07(+0.37%)
Jun 25, 2018 19.99 19.99 19.86 19.86 3,226 -0.32(-1.59%)
Jun 22, 2018 20.18 20.18 20.18 20.18 378 +0.16(+0.82%)
Jun 21, 2018 20.00 20.03 20.00 20.02 450 -0.18(-0.91%)
Jun 20, 2018 20.30 20.30 20.20 20.20 5,491 -0.04(-0.18%)
Jun 19, 2018 20.00 20.24 20.00 20.24 6,482 +0.15(+0.73%)
Jun 18, 2018 20.05 20.11 20.05 20.09 1,040 -0.15(-0.72%)
Jun 15, 2018 20.55 20.24 20.24 218 -0.31(-1.51%)
Jun 14, 2018 20.38 20.55 20.38 20.55 1,764 +0.17(+0.85%)
Jun 13, 2018 20.39 20.39 20.38 20.38 2,593 -0.06(-0.31%)
Jun 12, 2018 20.53 20.53 20.44 20.44 1,523 +0.38(+1.92%)
Jun 08, 2018 20.06 20.06 20.06 110 -0.12(-0.59%)
Jun 07, 2018 20.26 20.26 20.14 20.18 3,350 +0.06(+0.32%)
Jun 06, 2018 20.11 20.11 12,744 +0.20(+1.01%)
Jun 05, 2018 19.91 19.91 19.91 19.91 546 +0.02(+0.09%)
Jun 01, 2018 19.89 19.89 19.89 12 +0.28(+1.43%)
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%)
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.