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 (%)
Apr 29, 2016 16.88 16.93 16.74 16.80 5,092 -0.40(-2.30%)
Apr 28, 2016 17.03 17.20 17.03 17.20 4,407 -0.14(-0.78%)
Apr 27, 2016 17.28 17.33 17.23 17.33 8,446 +0.09(+0.54%)
Apr 26, 2016 17.19 17.24 17.17 17.24 5,575 +0.30(+1.79%)
Apr 25, 2016 16.96 16.96 16.89 16.94 2,279 -0.15(-0.88%)
Apr 22, 2016 17.09 17.10 17.05 17.09 3,508 +0.16(+0.95%)
Apr 21, 2016 16.97 17.02 16.92 16.92 8,428 +0.01(+0.04%)
Apr 20, 2016 16.83 16.94 16.83 16.92 7,405 +0.39(+2.35%)
Apr 19, 2016 16.58 16.59 16.52 16.53 898 +0.11(+0.67%)
Apr 18, 2016 16.35 16.42 16.35 16.42 3,048 +0.08(+0.50%)
Apr 15, 2016 16.33 16.34 16.33 16.34 2,404 -0.03(-0.17%)
Apr 14, 2016 16.29 16.37 16.29 16.36 7,890 +0.07(+0.42%)
Apr 13, 2016 16.19 16.30 16.18 16.30 7,362 +0.55(+3.50%)
Apr 12, 2016 15.59 15.75 15.59 15.75 7,932 +0.10(+0.62%)
Apr 11, 2016 15.72 15.72 15.64 15.65 4,127 +0.23(+1.46%)
Apr 08, 2016 15.42 15.43 15.41 15.42 976,903 +0.13(+0.83%)
Apr 07, 2016 15.30 15.30 15.30 15.30 3,339 -0.10(-0.66%)
Apr 05, 2016 15.39 15.40 15.39 15.40 174 -0.27(-1.73%)
Apr 04, 2016 15.77 15.79 15.67 15.67 54,915 -0.14(-0.86%)
Apr 01, 2016 15.68 15.81 15.66 15.81 2,434,902 -0.21(-1.32%)
Mar 31, 2016 16.04 16.04 15.97 16.02 15,830 -0.28(-1.75%)
Mar 30, 2016 16.34 16.34 16.25 16.30 40,201 +0.12(+0.71%)
Mar 29, 2016 16.15 16.22 16.14 16.19 5,357 -0.07(-0.42%)
Mar 28, 2016 16.21 16.28 16.19 16.25 8,875 +0.06(+0.37%)
Mar 24, 2016 16.15 16.20 16.20 16.20 2,715 -0.11(-0.68%)
Mar 23, 2016 16.47 16.47 16.30 16.31 10,163 -0.25(-1.53%)
Mar 22, 2016 16.41 16.56 16.39 16.56 207,226 -0.01(-0.07%)
Mar 21, 2016 16.63 16.63 16.54 16.57 6,313 -0.06(-0.34%)
Mar 18, 2016 16.61 16.64 16.59 16.63 16,165 +0.15(+0.92%)
Mar 17, 2016 16.34 16.48 16.32 16.48 3,715 +0.03(+0.16%)
Mar 16, 2016 16.41 16.46 16.36 16.45 29,518 -0.05(-0.28%)
Mar 15, 2016 16.53 16.58 16.48 16.50 3,252 -0.35(-2.09%)
Mar 14, 2016 16.84 16.86 16.83 16.85 3,912 +0.12(+0.71%)
Mar 11, 2016 16.59 16.75 16.57 16.73 14,856 +0.73(+4.59%)
Mar 10, 2016 16.44 16.46 16.00 16.00 9,357 +0.00(+0.02%)
Mar 09, 2016 16.06 16.06 15.99 15.99 1,963 -0.03(-0.18%)
Mar 08, 2016 15.97 16.04 15.97 16.02 2,248 +0.01(+0.08%)
Mar 07, 2016 15.93 16.11 15.93 16.01 13,274 -0.08(-0.53%)
Mar 04, 2016 16.13 16.17 16.07 16.09 18,473 +0.03(+0.16%)
Mar 03, 2016 15.95 16.09 15.95 16.07 5,054 +0.08(+0.51%)
Mar 02, 2016 15.91 16.00 15.87 15.99 5,785 +0.25(+1.58%)
Mar 01, 2016 15.59 15.78 15.59 15.74 9,364 +0.41(+2.65%)
Feb 29, 2016 15.26 15.43 15.26 15.33 6,470 +0.12(+0.81%)
Feb 26, 2016 15.24 15.28 15.17 15.21 3,008 +0.17(+1.12%)
Feb 25, 2016 14.96 15.04 14.96 15.04 728 +0.19(+1.31%)
Feb 24, 2016 14.60 14.85 14.57 14.85 1,045 -0.26(-1.73%)
Feb 23, 2016 15.28 15.28 15.09 15.11 8,422 -0.18(-1.19%)
Feb 22, 2016 15.28 15.32 15.26 15.29 12,582 +0.39(+2.64%)
Feb 19, 2016 14.86 14.90 14.74 14.90 42,904 -0.16(-1.09%)
Feb 18, 2016 15.34 15.34 15.04 15.06 31,854 -0.24(-1.57%)
Feb 17, 2016 15.13 15.31 15.12 15.30 12,826 +0.36(+2.40%)
Feb 16, 2016 15.01 15.01 14.81 14.94 13,361 +0.54(+3.75%)
Feb 12, 2016 14.30 14.40 14.40 14.40 90,313 +0.22(+1.56%)
Feb 11, 2016 14.19 14.28 14.08 14.18 75,333 -0.58(-3.90%)
Feb 10, 2016 14.83 14.97 14.76 14.76 14,430 +0.27(+1.87%)
Feb 09, 2016 14.43 14.51 14.30 14.48 8,310 -0.39(-2.62%)
Feb 08, 2016 15.04 15.04 14.71 14.87 77,437 -0.66(-4.25%)
Feb 05, 2016 15.64 15.70 15.53 15.53 6,946 +0.05(+0.33%)
Feb 04, 2016 15.21 15.51 15.21 15.48 6,091 +0.21(+1.36%)
Feb 03, 2016 15.25 15.28 14.91 15.28 75,054 -0.18(-1.17%)
Feb 02, 2016 15.64 15.64 15.42 15.46 13,132 -0.66(-4.07%)
Feb 01, 2016 16.03 16.11 16.00 16.11 6,059 -0.01(-0.08%)
Jan 29, 2016 16.06 16.13 15.98 16.13 2,774 +0.42(+2.70%)
Jan 28, 2016 15.73 15.74 15.68 15.70 17,699 -0.08(-0.48%)
Jan 27, 2016 15.78 15.98 15.78 15.78 6,261 -0.17(-1.07%)
Jan 26, 2016 15.71 15.95 15.71 15.95 4,647 +0.40(+2.56%)
Jan 25, 2016 15.62 15.69 15.55 15.55 33,846 -0.48(-3.01%)
Jan 22, 2016 15.92 16.03 15.86 16.03 34,621 +0.64(+4.12%)
Jan 21, 2016 15.44 15.53 15.37 15.40 7,631 +0.16(+1.07%)
Jan 20, 2016 15.04 15.27 15.00 15.24 12,891 -0.26(-1.71%)
Jan 19, 2016 15.76 15.76 15.40 15.50 12,894 -0.09(-0.57%)
Jan 15, 2016 15.61 15.59 15.59 15.59 7,791 -0.62(-3.83%)
Jan 14, 2016 15.92 16.29 15.92 16.21 3,673 +0.17(+1.08%)
Jan 13, 2016 16.31 16.34 16.03 16.04 285,417 -0.39(-2.35%)
Jan 12, 2016 16.31 16.42 16.28 16.42 22,485 +0.13(+0.78%)
Jan 11, 2016 16.32 16.35 16.12 16.30 102,633 +0.13(+0.81%)
Jan 08, 2016 16.36 16.36 16.17 16.17 36,287 -0.20(-1.21%)
Jan 07, 2016 16.48 16.53 16.36 16.36 4,641 -0.34(-2.04%)
Jan 06, 2016 16.75 16.75 16.63 16.71 5,330 -0.38(-2.22%)
Jan 05, 2016 17.09 17.09 17.00 17.09 6,540 +0.03(+0.20%)
Jan 04, 2016 17.04 17.08 16.93 17.05 37,512 -0.24(-1.37%)
Dec 31, 2015 17.57 17.29 17.29 17.29 3,659 -0.18(-1.03%)
Dec 30, 2015 17.53 17.60 17.47 17.47 3,309 -0.13(-0.76%)
Dec 29, 2015 17.58 17.62 17.52 17.60 54,195 +0.14(+0.78%)
Dec 28, 2015 17.58 19.17 17.41 17.47 21,344 -0.18(-1.03%)
Dec 24, 2015 17.72 17.65 17.65 17.65 13,226 -0.02(-0.14%)
Dec 23, 2015 17.60 17.67 17.48 17.67 53,202 +0.46(+2.66%)
Dec 22, 2015 17.21 17.25 17.05 17.22 54,094 +0.18(+1.04%)
Dec 21, 2015 17.39 17.39 17.02 17.04 50,438 -0.53(-3.00%)
Dec 18, 2015 17.85 17.85 17.56 17.56 36,930 -0.37(-2.04%)
Dec 17, 2015 18.08 18.08 17.93 17.93 35,415 +0.02(+0.09%)
Dec 16, 2015 17.88 17.93 17.67 17.91 147,010 +0.27(+1.55%)
Dec 15, 2015 17.70 17.70 17.62 17.64 55,833 +0.43(+2.49%)
Dec 14, 2015 17.39 17.39 17.09 17.21 79,436 -0.20(-1.17%)
Dec 11, 2015 17.51 17.51 17.38 17.42 90,944 -0.33(-1.86%)
Dec 10, 2015 17.80 17.82 17.74 17.74 18,062 -0.02(-0.11%)
Dec 09, 2015 17.84 18.05 17.66 17.76 71,123 -0.07(-0.37%)
Dec 08, 2015 17.94 17.98 17.81 17.83 3,739 -0.48(-2.63%)
Dec 07, 2015 18.47 18.47 18.22 18.31 54,674 -0.24(-1.30%)
Dec 04, 2015 18.29 18.55 18.29 18.55 9,627 +0.45(+2.48%)
Dec 03, 2015 18.66 18.66 18.10 18.11 28,422 -0.52(-2.77%)
Dec 02, 2015 18.78 18.83 18.62 18.62 7,843 -0.57(-2.99%)
Dec 01, 2015 19.12 19.19 19.12 19.19 23,034 +0.09(+0.48%)
Nov 30, 2015 19.24 19.24 19.10 19.10 22,654 +0.12(+0.66%)
Nov 27, 2015 19.02 19.02 18.98 18.98 348 +0.14(+0.75%)
Nov 25, 2015 18.85 18.84 18.84 18.84 27,414 -0.12(-0.61%)
Nov 24, 2015 18.72 18.95 18.72 18.95 81,310 +0.10(+0.51%)
Nov 23, 2015 18.99 18.99 18.86 18.86 3,479 -0.08(-0.42%)
Nov 20, 2015 18.94 18.94 18.94 18.94 865 -0.19(-0.98%)
Nov 19, 2015 19.07 19.12 19.07 19.12 20,753 +0.17(+0.90%)
Nov 18, 2015 18.91 18.95 18.91 18.95 4,355 +0.09(+0.49%)
Nov 17, 2015 18.94 19.02 18.86 18.86 16,460 +0.07(+0.35%)
Nov 16, 2015 18.62 18.80 18.55 18.80 560,212 +0.27(+1.46%)
Nov 13, 2015 18.54 18.61 18.52 18.52 1,024 -0.01(-0.07%)
Nov 12, 2015 18.70 18.70 18.54 18.54 4,555 -0.43(-2.25%)
Nov 11, 2015 19.07 19.07 18.96 18.96 2,142 -0.01(-0.07%)
Nov 10, 2015 18.95 19.03 18.95 18.98 6,410 -0.04(-0.19%)
Nov 09, 2015 19.14 19.14 18.94 19.01 2,882 -0.23(-1.18%)
Nov 06, 2015 19.24 19.27 19.22 19.24 1,539 +0.11(+0.55%)
Nov 05, 2015 19.10 19.16 19.10 19.14 1,471 -0.11(-0.56%)
Nov 04, 2015 19.55 19.55 19.17 19.24 4,100 -0.02(-0.09%)
Nov 03, 2015 19.18 19.27 19.17 19.26 31,789 +0.12(+0.65%)
Nov 02, 2015 19.21 19.21 19.09 19.14 28,736 +0.15(+0.79%)
Oct 30, 2015 18.92 18.99 18.89 18.99 7,778 -0.06(-0.31%)
Oct 29, 2015 19.09 19.09 19.00 19.05 5,888 -0.19(-0.97%)
Oct 28, 2015 18.94 19.23 18.94 19.23 4,321 +0.27(+1.42%)
Oct 27, 2015 19.04 19.04 18.96 18.96 3,720 -0.32(-1.68%)
Oct 26, 2015 19.35 19.37 19.28 19.29 35,056 -0.09(-0.47%)
Oct 23, 2015 19.29 19.39 19.24 19.38 8,083 +0.12(+0.65%)
Oct 22, 2015 19.07 19.29 19.07 19.25 6,755 +0.48(+2.57%)
Oct 21, 2015 18.80 18.84 18.76 18.77 9,214 +0.08(+0.42%)
Oct 20, 2015 18.72 18.72 18.65 18.69 1,056 -0.17(-0.90%)
Oct 19, 2015 18.88 18.88 18.85 18.86 1,539 -0.08(-0.42%)
Oct 16, 2015 18.88 18.94 18.88 18.94 7,976 +0.14(+0.77%)
Oct 15, 2015 18.70 18.80 18.70 18.80 1,417 +0.19(+1.01%)
Oct 14, 2015 18.69 18.69 18.56 18.61 1,690 -0.03(-0.16%)
Oct 13, 2015 18.66 18.66 18.64 18.64 595 -0.30(-1.58%)
Oct 12, 2015 19.00 19.00 18.91 18.94 722 -0.09(-0.47%)
Oct 09, 2015 19.16 19.16 19.03 19.03 1,284 +0.19(+1.00%)
Oct 08, 2015 18.84 18.87 18.84 18.84 2,220 -0.06(-0.32%)
Oct 07, 2015 18.97 18.97 18.76 18.90 1,374 +0.26(+1.41%)
Oct 06, 2015 18.56 18.65 18.56 18.64 2,229 +0.16(+0.84%)
Oct 05, 2015 18.36 18.50 18.36 18.48 2,106 +0.64(+3.60%)
Oct 02, 2015 17.50 17.87 17.40 17.84 11,825 +0.12(+0.66%)
Oct 01, 2015 17.66 17.72 17.52 17.72 51,079 +0.14(+0.79%)
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.