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 30, 2020 17.26 17.34 17.21 17.34 3,995 +0.00(+0.00%)
Jun 29, 2020 17.34 17.34 17.32 17.34 506 +0.30(+1.75%)
Jun 26, 2020 17.35 17.35 17.04 17.04 202 -0.45(-2.58%)
Jun 25, 2020 17.30 17.49 17.25 17.49 15,637 +0.41(+2.38%)
Jun 24, 2020 17.32 17.32 17.09 17.09 203 -0.45(-2.56%)
Jun 23, 2020 17.64 17.64 17.54 17.54 6,351 +0.05(+0.29%)
Jun 22, 2020 17.42 17.48 17.42 17.48 205 +0.15(+0.86%)
Jun 19, 2020 17.55 17.55 17.34 17.34 404 -0.05(-0.27%)
Jun 18, 2020 17.41 17.41 17.38 17.38 108 -0.16(-0.88%)
Jun 17, 2020 17.64 17.64 17.54 17.54 1,069 +0.04(+0.24%)
Jun 16, 2020 17.78 17.78 17.50 17.50 283 +0.19(+1.08%)
Jun 15, 2020 17.32 17.32 17.31 17.31 423 +0.07(+0.38%)
Jun 12, 2020 17.24 17.24 17.24 17.24 0 +0.38(+2.23%)
Jun 11, 2020 17.24 17.24 16.87 16.87 569 -1.07(-5.97%)
Jun 10, 2020 17.94 17.94 17.94 17.94 1 -0.33(-1.80%)
Jun 09, 2020 18.19 18.29 18.19 18.27 298 -0.43(-2.28%)
Jun 08, 2020 18.70 18.70 18.50 18.69 871 +0.34(+1.88%)
Jun 05, 2020 18.39 18.54 18.35 18.35 11,620 +0.58(+3.26%)
Jun 04, 2020 17.77 17.77 17.77 17.77 1 -0.24(-1.31%)
Jun 03, 2020 17.75 18.01 17.68 18.01 7,708 +0.55(+3.15%)
Jun 02, 2020 17.37 17.46 17.37 17.46 5,038 +0.37(+2.18%)
Jun 01, 2020 16.97 17.08 16.97 17.08 468 +0.29(+1.72%)
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%)
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.