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 31, 2017 23.35 23.35 23.21 23.21 1,251 -0.14(-0.60%)
Jul 28, 2017 23.31 23.35 23.31 23.35 3,126 -0.04(-0.17%)
Jul 27, 2017 23.36 23.44 23.32 23.39 6,265 +0.16(+0.69%)
Jul 26, 2017 23.32 23.38 23.23 23.23 3,165 -0.01(-0.04%)
Jul 25, 2017 23.29 23.29 23.23 23.24 2,855 +0.14(+0.61%)
Jul 24, 2017 23.10 23.04 23.10 1,646 +0.10(+0.43%)
Jul 21, 2017 22.90 23.00 22.90 23.00 4,936 -0.26(-1.12%)
Jul 20, 2017 23.35 23.35 23.24 23.26 2,585 -0.07(-0.30%)
Jul 19, 2017 23.17 23.33 23.17 23.33 2,362 +0.11(+0.47%)
Jul 18, 2017 23.23 23.23 23.15 23.22 9,922 -0.21(-0.90%)
Jul 17, 2017 23.47 23.47 23.42 23.43 3,257 -0.12(-0.51%)
Jul 14, 2017 23.52 23.56 23.47 23.55 7,404 +0.06(+0.24%)
Jul 13, 2017 23.52 23.52 23.50 23.50 101,946 +0.17(+0.71%)
Jul 12, 2017 23.32 23.33 23.32 23.33 807 +0.20(+0.87%)
Jul 11, 2017 23.12 23.13 23.10 23.13 3,224 -0.07(-0.31%)
Jul 10, 2017 23.14 23.22 23.14 23.20 1,490 -0.06(-0.26%)
Jul 07, 2017 23.12 23.27 23.11 23.26 2,665 +0.12(+0.52%)
Jul 06, 2017 23.24 23.24 23.14 23.14 977 -0.38(-1.59%)
Jul 05, 2017 23.57 23.58 23.50 23.52 2,477 -0.09(-0.37%)
Jul 03, 2017 23.60 23.60 23.60 23.60 189 +0.25(+1.09%)
Jun 30, 2017 23.17 23.35 23.17 23.35 786 +0.05(+0.19%)
Jun 29, 2017 23.46 23.54 23.28 23.30 3,290 -0.46(-1.96%)
Jun 28, 2017 23.71 23.77 23.67 23.77 1,086 +0.27(+1.15%)
Jun 27, 2017 23.59 23.60 23.49 23.50 7,317 -0.10(-0.42%)
Jun 26, 2017 23.76 23.80 23.59 23.60 5,211 +0.09(+0.40%)
Jun 23, 2017 23.50 23.51 23.48 23.51 915 -0.13(-0.57%)
Jun 22, 2017 23.64 23.69 23.63 23.64 4,365 -0.05(-0.21%)
Jun 21, 2017 23.73 23.76 23.68 23.69 7,388 -0.08(-0.34%)
Jun 20, 2017 23.91 23.91 23.74 23.77 10,363 -0.32(-1.33%)
Jun 19, 2017 24.09 24.09 24.03 24.09 4,536 +0.19(+0.79%)
Jun 16, 2017 23.76 23.91 23.76 23.90 3,372 +0.21(+0.89%)
Jun 15, 2017 23.56 23.69 23.51 23.69 8,088 -0.23(-0.96%)
Jun 14, 2017 23.96 23.96 23.78 23.92 6,702 -0.13(-0.54%)
Jun 13, 2017 24.07 24.11 24.01 24.05 16,214 +0.14(+0.59%)
Jun 12, 2017 23.98 24.02 23.88 23.91 6,003 -0.21(-0.87%)
Jun 09, 2017 24.18 24.21 24.12 24.12 2,151 -0.08(-0.33%)
Jun 08, 2017 24.05 24.21 24.05 24.20 4,076 +0.30(+1.26%)
Jun 07, 2017 23.95 24.02 23.81 23.90 9,890 +0.14(+0.59%)
Jun 06, 2017 23.94 23.95 23.76 23.76 12,301 -0.14(-0.59%)
Jun 05, 2017 23.88 23.93 23.88 23.90 6,612 -0.07(-0.29%)
Jun 02, 2017 24.01 24.01 23.88 23.97 3,799 +0.03(+0.12%)
Jun 01, 2017 23.81 23.95 23.80 23.94 2,722 +0.10(+0.42%)
May 31, 2017 23.98 23.98 23.84 23.84 17,508 +0.02(+0.08%)
May 30, 2017 23.90 23.93 23.80 23.82 14,051 -0.10(-0.42%)
May 26, 2017 23.85 23.92 23.83 23.92 12,269 -0.07(-0.29%)
May 25, 2017 24.02 24.02 23.99 23.99 2,813 +0.09(+0.38%)
May 24, 2017 23.97 23.97 23.90 23.90 1,490 -0.09(-0.38%)
May 23, 2017 23.90 23.99 23.90 23.99 2,889 +0.32(+1.35%)
May 22, 2017 23.71 23.71 23.62 23.67 13,968 -0.17(-0.71%)
May 19, 2017 23.75 23.84 23.73 23.84 9,665 +0.37(+1.57%)
May 18, 2017 23.20 23.48 23.20 23.47 6,089 -0.06(-0.25%)
May 17, 2017 23.83 23.83 23.46 23.53 14,964 -0.59(-2.45%)
May 16, 2017 24.08 24.12 24.07 24.12 3,375 -0.01(-0.04%)
May 15, 2017 23.98 24.13 23.98 24.13 3,575 +0.15(+0.63%)
May 12, 2017 23.88 23.98 23.87 23.98 4,379 +0.05(+0.21%)
May 11, 2017 23.91 23.94 23.82 23.93 7,696 -0.33(-1.36%)
May 10, 2017 24.21 24.26 24.21 24.26 7,435 +0.01(+0.04%)
May 09, 2017 24.39 24.39 24.20 24.25 13,391 -0.15(-0.62%)
May 08, 2017 24.40 24.41 24.36 24.40 13,190 -0.23(-0.93%)
May 05, 2017 24.40 24.63 24.40 24.63 14,509 +0.42(+1.73%)
May 04, 2017 24.03 24.22 24.03 24.21 7,885 +0.41(+1.72%)
May 03, 2017 23.75 23.80 23.74 23.80 21,987 +0.07(+0.29%)
May 02, 2017 23.71 23.73 23.67 23.73 17,079 +0.13(+0.55%)
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.