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 (%)
Aug 31, 2018 19.71 19.71 19.71 0 -0.20(-0.98%)
Aug 30, 2018 19.88 19.91 19.88 19.91 7,712 -0.15(-0.77%)
Aug 29, 2018 19.98 20.07 19.96 20.06 2,654 -0.02(-0.11%)
Aug 28, 2018 20.12 20.12 20.07 20.08 2,644 +0.07(+0.37%)
Aug 27, 2018 20.01 20.01 175 +0.00(+0.00%)
Aug 24, 2018 20.04 20.04 20.01 20.01 2,798 +0.01(+0.06%)
Aug 23, 2018 20.05 20.05 19.98 20.00 1,158 -0.06(-0.29%)
Aug 22, 2018 20.06 20.06 20.06 20.06 170 +0.06(+0.28%)
Aug 21, 2018 19.99 20.00 19.98 20.00 2,923 +0.18(+0.89%)
Aug 20, 2018 19.82 19.82 19.82 19.82 194 +0.07(+0.38%)
Aug 17, 2018 19.75 19.75 19.75 19.75 538 -0.00(-0.00%)
Aug 16, 2018 19.78 19.81 19.75 19.75 48,545 +0.06(+0.29%)
Aug 15, 2018 19.67 19.69 19.67 19.69 959 -0.34(-1.69%)
Aug 14, 2018 20.03 20.03 20.03 20.03 171 +0.06(+0.30%)
Aug 13, 2018 20.01 20.01 19.97 19.97 652 -0.11(-0.55%)
Aug 10, 2018 20.09 20.10 20.08 20.08 10,333 -0.41(-1.99%)
Aug 09, 2018 20.48 20.49 20.48 20.49 2,479 -0.03(-0.14%)
Aug 08, 2018 20.52 20.52 20.52 20.52 349 -0.07(-0.32%)
Aug 07, 2018 20.59 20.59 20.59 20.59 246 +0.11(+0.55%)
Aug 06, 2018 20.47 20.47 20.47 20.47 179 -0.08(-0.41%)
Aug 03, 2018 20.56 20.56 20.56 20.56 538 +0.19(+0.91%)
Aug 02, 2018 20.37 20.37 20.36 20.37 2,691 -0.23(-1.13%)
Aug 01, 2018 20.60 20.65 20.57 20.60 71,827 -0.06(-0.31%)
Jul 31, 2018 20.72 20.72 20.67 20.67 677 +0.33(+1.60%)
Jul 30, 2018 20.34 20.34 20.34 20.34 153 +0.00(+0.00%)
Jul 27, 2018 20.34 20.34 20.34 0 +0.00(+0.00%)
Jul 26, 2018 20.34 20.34 20.34 0 +0.00(+0.00%)
Jul 25, 2018 20.35 20.35 20.34 20.34 1,194 -0.03(-0.14%)
Jul 24, 2018 20.49 20.49 20.37 20.37 632 +0.01(+0.05%)
Jul 23, 2018 20.36 20.36 20.36 20.36 571 +0.07(+0.37%)
Jul 19, 2018 20.29 20.29 20.29 1 +0.03(+0.14%)
Jul 18, 2018 20.26 20.26 20.26 20.26 439 -0.07(-0.32%)
Jul 17, 2018 20.21 20.34 20.20 20.33 1,294 +0.03(+0.14%)
Jul 16, 2018 20.34 20.34 20.30 20.30 11,565 -0.10(-0.50%)
Jul 12, 2018 20.40 20.40 20.40 0 +0.07(+0.37%)
Jul 11, 2018 20.33 20.33 20.33 20.33 501 -0.33(-1.62%)
Jul 10, 2018 20.67 20.67 20.63 20.66 1,669 -0.10(-0.49%)
Jul 09, 2018 20.76 20.76 20.76 20.76 940 +0.74(+3.71%)
Jul 03, 2018 20.02 20.02 20.02 136 +0.08(+0.41%)
Jul 02, 2018 19.85 19.95 19.80 19.94 48,678 -0.00(-0.00%)
Jun 29, 2018 20.02 20.02 19.94 19.94 707 +0.05(+0.28%)
Jun 28, 2018 19.85 19.88 19.85 19.88 782 -0.05(-0.28%)
Jun 26, 2018 19.94 19.94 19.94 30 +0.07(+0.37%)
Jun 25, 2018 19.99 19.99 19.86 19.86 3,226 -0.32(-1.59%)
Jun 22, 2018 20.18 20.18 20.18 20.18 378 +0.16(+0.82%)
Jun 21, 2018 20.00 20.03 20.00 20.02 450 -0.18(-0.91%)
Jun 20, 2018 20.30 20.30 20.20 20.20 5,491 -0.04(-0.18%)
Jun 19, 2018 20.00 20.24 20.00 20.24 6,482 +0.15(+0.73%)
Jun 18, 2018 20.05 20.11 20.05 20.09 1,040 -0.15(-0.72%)
Jun 15, 2018 20.55 20.24 20.24 218 -0.31(-1.51%)
Jun 14, 2018 20.38 20.55 20.38 20.55 1,764 +0.17(+0.85%)
Jun 13, 2018 20.39 20.39 20.38 20.38 2,593 -0.06(-0.31%)
Jun 12, 2018 20.53 20.53 20.44 20.44 1,523 +0.38(+1.92%)
Jun 08, 2018 20.06 20.06 20.06 110 -0.12(-0.59%)
Jun 07, 2018 20.26 20.26 20.14 20.18 3,350 +0.06(+0.32%)
Jun 06, 2018 20.11 20.11 12,744 +0.20(+1.01%)
Jun 05, 2018 19.91 19.91 19.91 19.91 546 +0.02(+0.09%)
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.