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, 2020 16.58 16.58 16.58 16.58 100 -0.47(-2.76%)
Jul 30, 2020 16.77 17.05 16.77 17.05 1,328 -0.47(-2.70%)
Jul 29, 2020 17.42 17.52 17.42 17.52 592 -0.01(-0.05%)
Jul 28, 2020 17.57 17.57 17.53 17.53 413 +0.06(+0.34%)
Jul 27, 2020 17.47 17.47 17.47 17.47 62 -0.17(-0.96%)
Jul 24, 2020 17.64 17.64 17.64 17.64 0 -0.09(-0.53%)
Jul 23, 2020 17.73 17.73 17.73 17.73 1 -0.23(-1.26%)
Jul 22, 2020 17.87 17.96 17.87 17.96 969 -0.07(-0.37%)
Jul 21, 2020 18.03 18.03 18.03 18.03 173 -0.14(-0.76%)
Jul 20, 2020 18.16 18.16 18.16 18.16 135 +0.09(+0.49%)
Jul 17, 2020 17.95 18.07 17.95 18.07 1,700 -0.00(-0.02%)
Jul 16, 2020 17.99 18.08 17.99 18.08 22,955 -0.00(-0.01%)
Jul 15, 2020 18.16 18.16 18.03 18.08 910 +0.24(+1.34%)
Jul 14, 2020 17.54 17.84 17.54 17.84 15,629 +0.19(+1.06%)
Jul 13, 2020 17.86 17.86 17.65 17.65 157 -0.16(-0.91%)
Jul 10, 2020 17.81 17.81 17.81 17.81 100 +0.33(+1.90%)
Jul 09, 2020 17.48 17.48 17.48 17.48 21 -0.30(-1.68%)
Jul 08, 2020 17.78 17.78 17.78 17.78 0 +0.08(+0.45%)
Jul 07, 2020 17.82 17.82 17.70 17.70 490 -0.31(-1.74%)
Jul 06, 2020 18.02 18.02 18.02 18.02 2 +0.23(+1.29%)
Jul 02, 2020 17.79 17.79 17.79 17.79 100 +0.49(+2.83%)
Jul 01, 2020 17.30 17.30 17.30 17.30 215 -0.04(-0.25%)
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%)
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.