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, 2019 20.31 20.33 20.31 20.33 501 +0.00(+0.01%)
Jul 30, 2019 20.30 20.35 20.30 20.33 745 -0.60(-2.88%)
Jul 29, 2019 20.93 20.93 20.93 20.93 2 -0.01(-0.05%)
Jul 26, 2019 20.94 20.94 20.94 20.94 103 -0.08(-0.37%)
Jul 25, 2019 20.98 21.08 20.98 21.02 1,159 -0.19(-0.91%)
Jul 24, 2019 21.19 21.21 21.19 21.21 103 +0.12(+0.55%)
Jul 23, 2019 21.08 21.09 21.08 21.09 103 +0.30(+1.46%)
Jul 22, 2019 20.73 20.79 20.73 20.79 105 -0.03(-0.15%)
Jul 19, 2019 20.79 20.85 20.79 20.82 207 -0.14(-0.68%)
Jul 18, 2019 21.02 21.02 20.92 20.96 783 -0.10(-0.46%)
Jul 17, 2019 21.17 21.17 21.06 21.06 5,640 -0.22(-1.04%)
Jul 16, 2019 21.30 21.30 21.22 21.28 2,327 +0.11(+0.50%)
Jul 15, 2019 21.20 21.20 21.18 21.18 155 +0.07(+0.33%)
Jul 12, 2019 21.11 21.11 21.08 21.11 1,969 -0.02(-0.10%)
Jul 11, 2019 21.10 21.13 21.10 21.13 108 +0.08(+0.37%)
Jul 10, 2019 21.08 21.10 21.05 21.05 1,082 +0.02(+0.10%)
Jul 09, 2019 21.02 21.03 20.99 21.03 698 -0.04(-0.18%)
Jul 08, 2019 21.02 21.08 21.02 21.07 15,834 -0.16(-0.75%)
Jul 05, 2019 21.21 21.22 21.18 21.22 1,762 -0.09(-0.41%)
Jul 03, 2019 21.33 21.33 21.31 21.31 103 +0.25(+1.20%)
Jul 02, 2019 21.07 21.07 21.06 21.06 103 +0.03(+0.15%)
Jul 01, 2019 21.02 21.04 21.02 21.03 539 +0.21(+1.03%)
Jun 28, 2019 20.79 20.81 20.79 20.81 105 +0.09(+0.45%)
Jun 27, 2019 20.74 20.74 20.72 20.72 236 -0.03(-0.16%)
Jun 26, 2019 20.74 20.75 20.74 20.75 178 -0.01(-0.03%)
Jun 25, 2019 20.79 20.79 20.75 20.76 210 -0.08(-0.37%)
Jun 24, 2019 20.90 20.90 20.83 20.83 39,229 -0.02(-0.11%)
Jun 21, 2019 20.90 20.90 20.86 20.86 105 -0.05(-0.25%)
Jun 20, 2019 20.91 20.91 20.91 20.91 107 -0.01(-0.05%)
Jun 19, 2019 20.92 20.92 20.92 20.92 0 -0.00(-0.01%)
Jun 18, 2019 20.93 20.93 20.92 20.92 3,561 +0.27(+1.32%)
Jun 17, 2019 20.64 20.65 20.64 20.65 1,201 -0.09(-0.45%)
Jun 14, 2019 20.72 20.74 20.72 20.74 1,051 -0.05(-0.25%)
Jun 13, 2019 20.82 20.82 20.79 20.79 533 -0.02(-0.12%)
Jun 12, 2019 20.81 20.82 20.81 20.82 206 -0.07(-0.33%)
Jun 11, 2019 20.92 20.92 20.88 20.89 1,823 +0.00(+0.00%)
Jun 10, 2019 20.93 20.93 20.87 20.89 737 +0.09(+0.43%)
Jun 07, 2019 20.77 20.80 20.77 20.80 210 +0.14(+0.67%)
Jun 06, 2019 20.62 20.66 20.62 20.66 471 +0.04(+0.18%)
Jun 05, 2019 20.59 20.62 20.59 20.62 227 +0.05(+0.25%)
Jun 04, 2019 20.50 20.57 20.50 20.57 283 +0.33(+1.62%)
Jun 03, 2019 20.25 20.25 20.24 20.24 391 +0.02(+0.08%)
May 31, 2019 20.30 20.30 20.21 20.23 736 -0.42(-2.02%)
May 30, 2019 20.68 20.68 20.64 20.64 131 +0.20(+0.97%)
May 29, 2019 20.35 20.44 20.35 20.44 2,102 -0.14(-0.69%)
May 28, 2019 20.59 20.59 20.59 20.59 106 -0.10(-0.48%)
May 24, 2019 20.62 20.68 20.62 20.68 736 +0.20(+1.00%)
May 23, 2019 20.48 20.48 20.48 20.48 0 -0.25(-1.21%)
May 22, 2019 20.73 20.73 20.73 20.73 0 -0.06(-0.28%)
May 21, 2019 20.74 20.79 20.74 20.79 119 +0.13(+0.62%)
May 20, 2019 20.74 20.74 20.61 20.66 474 -0.11(-0.55%)
May 17, 2019 20.79 20.79 20.78 20.78 631 -0.08(-0.38%)
May 16, 2019 20.79 20.86 20.79 20.86 599 +0.30(+1.45%)
May 15, 2019 20.33 20.56 20.33 20.56 626 +0.13(+0.65%)
May 14, 2019 20.43 20.43 20.42 20.42 694 +0.17(+0.84%)
May 13, 2019 20.25 20.25 20.25 20.25 211 -0.37(-1.80%)
May 10, 2019 20.62 20.62 20.62 20.62 105 +0.14(+0.69%)
May 09, 2019 20.48 20.48 20.48 20.48 106 -0.17(-0.85%)
May 08, 2019 20.66 20.66 20.66 20.66 1 +0.05(+0.24%)
May 07, 2019 20.61 20.61 20.61 20.61 16 -0.34(-1.61%)
May 06, 2019 20.94 20.94 20.94 20.94 57 -0.20(-0.95%)
May 03, 2019 21.12 21.14 21.11 21.14 631 +0.05(+0.22%)
May 02, 2019 21.17 21.17 21.10 21.10 359 -0.19(-0.89%)
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.