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 29, 2017 20.66 20.72 20.62 20.71 15,911 +0.10(+0.48%)
Sep 28, 2017 20.65 20.65 20.61 20.61 5,309 -0.10(-0.48%)
Sep 27, 2017 20.74 20.75 20.69 20.71 2,749 +0.46(+2.26%)
Sep 26, 2017 20.28 20.30 20.23 20.25 21,965 -0.05(-0.27%)
Sep 25, 2017 20.41 20.42 20.30 20.30 26,183 -0.22(-1.10%)
Sep 22, 2017 20.52 20.54 20.51 20.53 4,335 +0.03(+0.13%)
Sep 21, 2017 20.44 20.52 20.44 20.50 11,499 -0.08(-0.39%)
Sep 20, 2017 20.36 20.58 20.36 20.58 13,650 -0.04(-0.17%)
Sep 19, 2017 20.62 20.62 20.61 20.62 4,133 +0.06(+0.28%)
Sep 18, 2017 20.55 20.57 20.54 20.56 6,987 +0.06(+0.29%)
Sep 15, 2017 20.43 20.50 20.43 20.50 3,536 -0.06(-0.31%)
Sep 14, 2017 20.53 20.56 20.53 20.56 1,012 -0.03(-0.13%)
Sep 13, 2017 20.59 20.62 20.59 20.59 2,617 +0.06(+0.31%)
Sep 12, 2017 20.59 20.59 20.51 20.53 5,634 -0.05(-0.26%)
Sep 11, 2017 20.44 20.58 20.44 20.58 1,380 +0.49(+2.46%)
Sep 08, 2017 20.10 20.16 20.09 20.09 14,106 -0.04(-0.17%)
Sep 07, 2017 20.20 20.20 20.09 20.12 11,458 -0.11(-0.53%)
Sep 06, 2017 20.17 20.24 20.17 20.23 3,570 +0.09(+0.45%)
Sep 05, 2017 20.11 20.15 20.10 20.14 1,325 -0.44(-2.12%)
Sep 01, 2017 20.58 20.54 20.58 5,878 +0.04(+0.20%)
Aug 31, 2017 20.54 20.56 20.46 20.54 6,088 +0.16(+0.79%)
Aug 30, 2017 20.36 20.39 20.36 20.37 3,611 +0.06(+0.31%)
Aug 29, 2017 20.14 20.31 20.14 20.31 5,361 -0.08(-0.40%)
Aug 28, 2017 20.48 20.48 20.39 20.39 3,158 -0.13(-0.61%)
Aug 25, 2017 20.66 20.67 20.51 20.52 4,779 -0.07(-0.35%)
Aug 24, 2017 20.61 20.61 20.57 20.59 3,613 +0.06(+0.32%)
Aug 23, 2017 20.53 20.55 20.51 20.52 2,049 -0.18(-0.88%)
Aug 22, 2017 20.66 20.71 20.65 20.71 1,944 +0.16(+0.79%)
Aug 21, 2017 20.54 20.56 20.54 20.54 1,914 -0.04(-0.22%)
Aug 18, 2017 20.53 20.66 20.51 20.59 4,288 +0.01(+0.04%)
Aug 17, 2017 20.80 20.83 20.56 20.58 16,322 -0.31(-1.46%)
Aug 16, 2017 21.00 21.02 20.89 20.89 11,589 +0.04(+0.22%)
Aug 15, 2017 20.82 20.85 20.79 20.84 6,762 +0.05(+0.26%)
Aug 14, 2017 20.73 20.84 20.73 20.79 7,113 +0.39(+1.90%)
Aug 11, 2017 20.54 20.54 20.40 20.40 5,770 -0.22(-1.05%)
Aug 10, 2017 20.74 20.74 20.62 20.62 14,111 -0.52(-2.47%)
Aug 09, 2017 21.06 21.14 21.06 21.14 1,267 -0.10(-0.47%)
Aug 08, 2017 21.32 21.39 21.23 21.24 24,976 -0.03(-0.13%)
Aug 07, 2017 21.23 21.26 21.22 21.26 4,698 +0.02(+0.09%)
Aug 04, 2017 21.19 21.27 21.19 21.25 27,643 +0.26(+1.24%)
Aug 03, 2017 20.95 21.01 20.95 20.98 3,941 +0.07(+0.35%)
Aug 02, 2017 21.01 21.02 20.88 20.91 3,248 -0.13(-0.61%)
Aug 01, 2017 21.07 21.07 21.04 21.04 438 +0.17(+0.82%)
Jul 31, 2017 20.99 20.99 20.87 20.87 1,391 -0.13(-0.60%)
Jul 28, 2017 20.96 20.99 20.96 20.99 3,476 -0.04(-0.17%)
Jul 27, 2017 21.00 21.07 20.97 21.03 6,968 +0.14(+0.69%)
Jul 26, 2017 20.97 21.02 20.89 20.89 3,520 -0.01(-0.04%)
Jul 25, 2017 20.94 20.94 20.89 20.89 3,175 +0.13(+0.61%)
Jul 24, 2017 20.77 20.71 20.77 1,830 +0.09(+0.43%)
Jul 21, 2017 20.59 20.68 20.59 20.68 5,490 -0.23(-1.12%)
Jul 20, 2017 20.99 20.99 20.89 20.91 2,875 -0.06(-0.30%)
Jul 19, 2017 20.83 20.98 20.83 20.98 2,627 +0.10(+0.47%)
Jul 18, 2017 20.89 20.89 20.81 20.88 11,035 -0.19(-0.90%)
Jul 17, 2017 21.10 21.10 21.06 21.07 3,622 -0.11(-0.51%)
Jul 14, 2017 21.15 21.18 21.10 21.17 8,235 +0.05(+0.24%)
Jul 13, 2017 21.15 21.15 21.12 21.12 113,388 +0.15(+0.71%)
Jul 12, 2017 20.97 20.98 20.97 20.98 897 +0.18(+0.87%)
Jul 11, 2017 20.79 20.79 20.77 20.79 3,585 -0.06(-0.31%)
Jul 10, 2017 20.80 20.88 20.80 20.86 1,657 -0.05(-0.26%)
Jul 07, 2017 20.79 20.92 20.78 20.91 2,964 +0.11(+0.52%)
Jul 06, 2017 20.89 20.89 20.80 20.80 1,086 -0.13(-0.62%)
Jul 05, 2017 20.98 20.99 20.92 20.93 2,782 -0.08(-0.37%)
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.