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 (%)
Jul 29, 2016 16.04 16.08 16.03 16.07 1,059 +0.16(+0.98%)
Jul 28, 2016 15.91 15.91 15.91 15.91 1,033 -0.27(-1.66%)
Jul 27, 2016 16.23 16.23 16.16 16.18 984 +0.21(+1.30%)
Jul 26, 2016 15.96 15.97 15.96 15.97 554 +0.03(+0.16%)
Jul 25, 2016 16.02 16.02 15.95 15.95 1,365 -0.11(-0.71%)
Jul 22, 2016 16.04 16.07 16.04 16.06 906 +0.08(+0.50%)
Jul 21, 2016 16.08 16.08 15.98 15.98 1,603 +0.00(+0.00%)
Jul 20, 2016 15.96 16.01 15.96 15.98 1,577 +0.20(+1.26%)
Jul 19, 2016 15.81 15.81 15.78 15.78 1,464 -0.11(-0.71%)
Jul 18, 2016 15.79 15.97 15.79 15.90 5,908 +0.00(+0.00%)
Jul 15, 2016 15.93 15.93 15.88 15.90 18,432 -0.01(-0.05%)
Jul 14, 2016 15.99 15.99 15.89 15.91 340,720 +0.11(+0.71%)
Jul 13, 2016 15.91 15.91 15.78 15.79 4,408 -0.06(-0.38%)
Jul 12, 2016 15.85 15.89 15.84 15.85 7,265 +0.37(+2.38%)
Jul 11, 2016 15.44 15.50 15.44 15.49 5,772 +0.20(+1.28%)
Jul 08, 2016 15.29 15.32 14.86 15.29 6,715 +0.43(+2.92%)
Jul 07, 2016 14.97 15.01 14.82 14.86 51,545 -0.06(-0.41%)
Jul 06, 2016 14.77 14.92 14.74 14.92 1,225 -0.08(-0.56%)
Jul 05, 2016 15.22 15.22 15.00 15.00 5,621 -0.39(-2.51%)
Jul 01, 2016 15.42 15.39 15.39 15.39 10,270 -0.00(-0.02%)
Jun 30, 2016 15.06 15.39 15.06 15.39 1,820 +0.32(+2.10%)
Jun 29, 2016 15.01 15.09 15.00 15.07 20,713 +0.35(+2.34%)
Jun 28, 2016 14.80 14.80 14.65 14.73 12,302 +0.39(+2.75%)
Jun 27, 2016 14.44 14.44 14.19 14.33 25,181 +0.06(+0.43%)
Jun 24, 2016 14.59 14.73 14.16 14.27 22,221 -2.30(-13.90%)
Jun 23, 2016 16.28 16.59 16.28 16.58 7,483 +0.42(+2.60%)
Jun 22, 2016 16.20 16.23 16.16 16.16 1,146 +0.02(+0.13%)
Jun 21, 2016 16.01 16.14 16.01 16.14 4,702 +0.10(+0.63%)
Jun 20, 2016 15.99 16.03 15.99 16.03 1,192 +0.49(+3.12%)
Jun 17, 2016 15.53 15.55 15.42 15.55 783 +0.21(+1.36%)
Jun 16, 2016 15.09 15.37 15.09 15.34 3,073 +0.08(+0.50%)
Jun 15, 2016 15.33 15.36 15.26 15.26 27,439 +0.12(+0.78%)
Jun 14, 2016 15.24 15.24 15.13 15.15 11,450 -0.24(-1.54%)
Jun 13, 2016 15.50 15.55 15.38 15.38 1,789 -0.33(-2.10%)
Jun 10, 2016 15.89 15.89 15.68 15.71 2,767 -0.58(-3.57%)
Jun 09, 2016 16.34 16.34 16.26 16.29 7,694 -0.13(-0.81%)
Jun 08, 2016 16.38 16.43 16.38 16.43 1,465 -0.09(-0.55%)
Jun 07, 2016 16.56 16.56 16.52 16.52 4,051 +0.09(+0.57%)
Jun 06, 2016 16.36 16.46 16.36 16.42 2,420 +0.01(+0.05%)
Jun 03, 2016 16.30 16.42 16.30 16.42 437,959 -0.30(-1.82%)
Jun 02, 2016 16.72 16.72 16.65 16.72 4,760 +0.13(+0.76%)
Jun 01, 2016 16.54 16.62 16.54 16.59 15,221 -0.17(-1.01%)
May 31, 2016 16.87 16.89 16.72 16.76 29,025 -0.18(-1.05%)
May 27, 2016 16.91 16.94 16.94 16.94 129,508 +0.06(+0.35%)
May 26, 2016 16.87 16.88 16.86 16.88 9,487 -0.14(-0.82%)
May 25, 2016 17.06 17.06 16.99 17.02 15,064 +0.34(+2.03%)
May 24, 2016 16.58 16.69 16.58 16.68 31,282 +0.46(+2.82%)
May 23, 2016 16.30 16.30 16.21 16.23 3,767 -0.11(-0.70%)
May 20, 2016 16.33 16.34 16.32 16.34 3,754 +0.14(+0.88%)
May 19, 2016 16.22 16.22 16.18 16.20 4,593 -0.11(-0.66%)
May 18, 2016 16.31 16.36 16.25 16.31 7,399 +0.19(+1.21%)
May 17, 2016 16.12 16.20 16.09 16.11 3,163 -0.06(-0.38%)
May 16, 2016 16.11 16.19 16.11 16.17 3,934 +0.15(+0.91%)
May 13, 2016 16.16 16.16 16.03 16.03 3,978 -0.10(-0.63%)
May 12, 2016 16.10 16.15 16.05 16.13 5,271 +0.10(+0.62%)
May 11, 2016 15.97 16.05 15.97 16.03 7,072 -0.25(-1.55%)
May 10, 2016 16.19 16.28 16.19 16.28 72,076 +0.19(+1.19%)
May 09, 2016 16.16 16.16 16.03 16.09 4,634 -0.12(-0.72%)
May 06, 2016 16.20 16.20 16.11 16.20 3,240 +0.15(+0.95%)
May 05, 2016 16.15 16.15 16.04 16.05 4,934 +0.01(+0.05%)
May 04, 2016 16.15 16.15 16.04 16.04 4,716 -0.22(-1.35%)
May 03, 2016 16.23 16.31 16.21 16.26 47,592 -0.50(-2.98%)
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.