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 (%)
Sep 30, 2015 17.61 17.61 17.52 17.58 2,529 +0.25(+1.46%)
Sep 29, 2015 17.36 17.38 17.22 17.33 5,552 +0.17(+0.97%)
Sep 28, 2015 17.26 17.26 17.17 17.17 4,864 -0.30(-1.71%)
Sep 25, 2015 17.47 17.47 17.46 17.46 2,292 +0.22(+1.25%)
Sep 24, 2015 17.07 17.27 17.07 17.25 2,185 -0.12(-0.69%)
Sep 23, 2015 17.67 17.67 17.33 17.37 33,470 -0.28(-1.56%)
Sep 22, 2015 17.68 17.68 17.58 17.64 7,011 -0.39(-2.15%)
Sep 21, 2015 18.14 18.17 18.03 18.03 31,225 -0.11(-0.60%)
Sep 18, 2015 18.11 18.14 18.10 18.14 729 -0.35(-1.89%)
Sep 17, 2015 18.63 18.74 18.49 18.49 10,322 +0.11(+0.59%)
Sep 16, 2015 18.26 18.38 18.23 18.38 6,975 +0.24(+1.33%)
Sep 15, 2015 17.91 18.14 17.91 18.14 3,984 +0.27(+1.54%)
Sep 14, 2015 17.97 17.97 17.82 17.86 10,130 -0.16(-0.88%)
Sep 11, 2015 18.01 18.04 17.94 18.02 4,056 -0.19(-1.02%)
Sep 10, 2015 18.23 18.23 18.17 18.21 10,343 -0.01(-0.03%)
Sep 09, 2015 18.75 18.75 18.21 18.21 9,957 -0.06(-0.32%)
Sep 08, 2015 18.34 18.35 18.16 18.27 26,335 +0.25(+1.38%)
Sep 04, 2015 18.06 18.02 18.02 18.02 2,044 -0.35(-1.90%)
Sep 03, 2015 18.50 18.64 18.34 18.37 25,095 -0.09(-0.50%)
Sep 02, 2015 18.59 18.59 18.27 18.46 16,150 +0.22(+1.18%)
Sep 01, 2015 18.59 18.59 18.25 18.25 4,236 -0.69(-3.64%)
Aug 31, 2015 18.85 19.01 18.85 18.94 10,246 -0.19(-0.98%)
Aug 28, 2015 18.98 19.19 18.98 19.12 162,775 +0.00(+0.02%)
Aug 27, 2015 19.07 19.12 18.85 19.12 20,796 +0.69(+3.75%)
Aug 26, 2015 18.57 18.60 18.37 18.43 8,050 +0.44(+2.45%)
Aug 25, 2015 19.34 19.39 17.99 17.99 7,030 -0.07(-0.37%)
Aug 24, 2015 17.82 18.56 17.82 18.06 6,007 -0.75(-3.98%)
Aug 21, 2015 19.31 19.31 18.80 18.80 10,558 -0.64(-3.29%)
Aug 20, 2015 19.44 19.44 19.44 19.44 985 -0.75(-3.71%)
Aug 18, 2015 20.33 20.33 20.19 20.19 21 -0.11(-0.54%)
Aug 14, 2015 20.18 20.30 20.18 20.30 36 +0.00(+0.01%)
Aug 13, 2015 20.46 20.46 20.30 20.30 56,800 -0.16(-0.77%)
Aug 12, 2015 20.16 20.46 20.16 20.46 3,925 -0.26(-1.24%)
Aug 11, 2015 20.70 20.73 20.65 20.72 7,291 -0.26(-1.23%)
Aug 10, 2015 20.95 20.97 20.95 20.97 275,471 +0.27(+1.29%)
Aug 07, 2015 20.77 20.79 20.67 20.71 14,050 -0.08(-0.40%)
Aug 06, 2015 20.77 20.79 20.77 20.79 53,866 -0.05(-0.24%)
Aug 05, 2015 20.84 20.84 20.84 20.84 1,563 +0.14(+0.68%)
Aug 04, 2015 20.70 20.70 20.70 20.70 120 -0.07(-0.32%)
Jul 31, 2015 20.77 20.77 20.77 20.77 70 +0.08(+0.40%)
Jul 30, 2015 20.79 20.79 20.68 20.68 3,955 -0.24(-1.15%)
Jul 29, 2015 21.47 21.47 20.80 20.92 1,632 +0.02(+0.08%)
Jul 28, 2015 20.84 20.91 20.84 20.91 330 +0.26(+1.25%)
Jul 27, 2015 20.79 20.79 20.65 20.65 2,796 -0.22(-1.08%)
Jul 24, 2015 21.01 21.08 20.87 20.87 14,991 -0.38(-1.80%)
Jul 23, 2015 21.25 21.26 21.22 21.26 11,671 +0.05(+0.24%)
Jul 21, 2015 21.38 21.38 21.17 21.21 1,232 -0.23(-1.06%)
Jul 20, 2015 21.45 21.45 21.42 21.44 1,292 +0.16(+0.76%)
Jul 17, 2015 21.27 23.05 21.24 21.27 46,387 -0.06(-0.27%)
Jul 16, 2015 21.33 21.33 21.33 21.33 336 +0.42(+2.03%)
Jul 15, 2015 21.00 21.00 20.91 20.91 2,098 +0.15(+0.72%)
Jul 14, 2015 20.73 20.76 20.73 20.76 4,810 -0.03(-0.16%)
Jul 13, 2015 20.78 20.79 20.78 20.79 2,461 +0.97(+4.91%)
Jul 09, 2015 19.82 19.82 19.82 0 +0.32(+1.66%)
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.