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 30, 2019 21.29 21.41 21.29 21.41 959 +0.11(+0.52%)
Apr 29, 2019 21.30 21.30 21.30 21.30 120 +0.13(+0.60%)
Apr 26, 2019 21.18 21.18 21.18 21.18 0 +0.01(+0.05%)
Apr 25, 2019 21.13 21.17 21.13 21.17 298 +0.20(+0.96%)
Apr 24, 2019 20.88 20.96 20.88 20.96 511 -0.21(-0.99%)
Apr 23, 2019 21.07 21.18 21.07 21.18 307 -0.08(-0.36%)
Apr 22, 2019 21.25 21.25 21.25 21.25 278 -0.02(-0.09%)
Apr 18, 2019 21.27 21.27 21.27 21.27 105 -0.00(-0.02%)
Apr 17, 2019 21.29 21.29 21.24 21.28 1,079 +0.20(+0.93%)
Apr 16, 2019 21.05 21.08 21.05 21.08 526 -0.01(-0.05%)
Apr 15, 2019 21.09 21.09 21.06 21.09 1,868 +0.01(+0.05%)
Apr 12, 2019 21.06 21.08 21.06 21.08 1,787 +0.11(+0.54%)
Apr 11, 2019 20.93 20.97 20.92 20.97 13,364 +0.08(+0.38%)
Apr 10, 2019 20.87 20.89 20.87 20.89 2,712 -0.00(-0.02%)
Apr 09, 2019 20.89 20.89 20.89 20.89 14 -0.05(-0.26%)
Apr 08, 2019 20.94 20.94 20.94 20.94 6 -0.17(-0.78%)
Apr 05, 2019 21.11 21.11 21.11 21.11 105 +0.01(+0.04%)
Apr 04, 2019 21.10 21.10 21.10 21.10 116 +0.16(+0.75%)
Apr 03, 2019 20.92 20.94 20.91 20.94 2,752 +0.15(+0.74%)
Apr 02, 2019 20.76 20.79 20.76 20.79 1,054 +0.06(+0.29%)
Apr 01, 2019 20.59 20.74 20.59 20.73 1,456 +0.35(+1.73%)
Mar 29, 2019 20.37 20.37 20.37 20.37 0 +0.06(+0.29%)
Mar 28, 2019 20.38 20.38 20.24 20.31 11,738 -0.16(-0.79%)
Mar 27, 2019 20.50 20.50 20.48 20.48 628 +0.23(+1.13%)
Mar 26, 2019 20.22 20.25 20.22 20.25 504 -0.04(-0.18%)
Mar 25, 2019 20.28 20.28 20.28 20.28 4 -0.01(-0.03%)
Mar 22, 2019 20.32 20.32 20.29 20.29 14,618 -0.51(-2.44%)
Mar 21, 2019 20.80 20.80 20.80 20.80 0 -0.04(-0.20%)
Mar 20, 2019 20.86 20.86 20.83 20.84 2,554 -0.12(-0.57%)
Mar 19, 2019 20.96 20.96 20.96 20.96 7 +0.05(+0.24%)
Mar 18, 2019 20.91 20.91 20.91 20.91 78 +0.26(+1.24%)
Mar 15, 2019 20.55 20.65 20.52 20.65 4,312 +0.31(+1.50%)
Mar 14, 2019 20.34 20.34 20.34 20.34 7 +0.04(+0.17%)
Mar 13, 2019 20.34 20.34 20.31 20.31 1,967 +0.14(+0.68%)
Mar 12, 2019 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Mar 11, 2019 20.17 20.17 20.17 20.17 0 -0.00(-0.02%)
Mar 08, 2019 20.18 20.18 20.18 20.18 0 -0.12(-0.60%)
Mar 07, 2019 20.30 20.30 20.30 20.30 10 -0.16(-0.80%)
Mar 06, 2019 20.46 20.46 20.46 20.46 220 +0.13(+0.65%)
Mar 05, 2019 20.30 20.38 20.29 20.33 1,264 +0.02(+0.11%)
Mar 04, 2019 20.38 20.38 20.31 20.31 631 -0.11(-0.53%)
Mar 01, 2019 20.40 20.41 20.40 20.41 210 +0.04(+0.18%)
Feb 28, 2019 20.38 20.38 20.38 20.38 210 +0.17(+0.85%)
Feb 27, 2019 20.21 20.21 20.21 20.21 271 -0.05(-0.22%)
Feb 26, 2019 20.23 20.25 20.23 20.25 532 +0.11(+0.56%)
Feb 25, 2019 20.21 20.24 20.14 20.14 4,835 -0.05(-0.24%)
Feb 22, 2019 20.19 20.19 20.19 20.19 0 +0.09(+0.43%)
Feb 21, 2019 20.15 20.15 20.06 20.10 480 -0.03(-0.14%)
Feb 20, 2019 20.13 20.13 20.13 20.13 113 +0.03(+0.14%)
Feb 19, 2019 20.10 20.10 20.10 20.10 515 +0.11(+0.53%)
Feb 15, 2019 19.97 20.00 19.96 20.00 3,575 +0.36(+1.85%)
Feb 14, 2019 19.63 19.63 19.63 19.63 28 -0.05(-0.25%)
Feb 13, 2019 19.68 19.68 19.68 19.68 25 -0.01(-0.05%)
Feb 12, 2019 19.81 19.81 19.69 19.69 689 +0.13(+0.68%)
Feb 11, 2019 19.57 19.59 19.54 19.56 4,035 +0.06(+0.29%)
Feb 08, 2019 19.50 19.50 19.50 19.50 105 -0.08(-0.41%)
Feb 07, 2019 19.57 19.58 19.57 19.58 212 -0.31(-1.54%)
Feb 06, 2019 19.93 19.93 19.89 19.89 248 +0.02(+0.13%)
Feb 05, 2019 19.82 19.86 19.82 19.86 2,983 +0.17(+0.89%)
Feb 04, 2019 19.55 19.69 19.53 19.69 840 +0.02(+0.10%)
Feb 01, 2019 19.74 19.74 19.67 19.67 1,156 -0.24(-1.19%)
Jan 31, 2019 19.91 19.91 19.91 19.91 6 -0.05(-0.26%)
Jan 30, 2019 19.86 19.96 19.86 19.96 233 -0.01(-0.06%)
Jan 29, 2019 19.97 19.97 19.97 19.97 114 +0.02(+0.11%)
Jan 28, 2019 19.95 19.95 19.95 19.95 2 -0.14(-0.71%)
Jan 25, 2019 20.09 20.09 20.09 20.09 0 +0.00(+0.00%)
Jan 24, 2019 20.00 20.09 20.00 20.09 746 +0.08(+0.39%)
Jan 23, 2019 19.96 20.01 19.96 20.01 526 +0.31(+1.55%)
Jan 22, 2019 19.79 19.79 19.70 19.71 4,304 -0.21(-1.07%)
Jan 18, 2019 19.89 19.92 19.89 19.92 105 +0.29(+1.49%)
Jan 17, 2019 19.55 19.63 19.55 19.63 107 +0.02(+0.10%)
Jan 16, 2019 19.50 19.61 19.49 19.61 990 +0.16(+0.80%)
Jan 15, 2019 19.38 19.45 19.38 19.45 13,006 +0.06(+0.32%)
Jan 14, 2019 19.35 19.40 19.35 19.39 1,017 -0.07(-0.37%)
Jan 11, 2019 19.44 19.46 19.44 19.46 420 -0.02(-0.12%)
Jan 10, 2019 19.39 19.49 19.39 19.49 421 +0.14(+0.74%)
Jan 09, 2019 19.34 19.34 19.34 19.34 202 -0.10(-0.53%)
Jan 08, 2019 19.42 19.45 19.42 19.45 145 +0.13(+0.66%)
Jan 07, 2019 19.32 19.32 19.32 19.32 256 +0.10(+0.53%)
Jan 04, 2019 19.22 19.22 19.22 19.22 105 +0.48(+2.55%)
Jan 03, 2019 18.80 18.80 18.74 18.74 445 -0.03(-0.16%)
Jan 02, 2019 18.64 18.81 18.64 18.77 337 +0.23(+1.23%)
Dec 31, 2018 18.56 18.60 18.49 18.54 7,361 +0.01(+0.05%)
Dec 28, 2018 18.55 18.55 18.53 18.53 105 +0.04(+0.19%)
Dec 27, 2018 18.25 18.50 18.12 18.50 11,594 -0.12(-0.64%)
Dec 26, 2018 18.35 18.62 18.02 18.62 54,767 +0.38(+2.08%)
Dec 24, 2018 18.53 18.53 18.24 18.24 1,614 -0.18(-0.96%)
Dec 21, 2018 18.65 18.65 18.38 18.41 22,928 -0.14(-0.74%)
Dec 20, 2018 18.69 18.83 18.53 18.55 14,503 -0.38(-1.99%)
Dec 19, 2018 19.12 19.15 18.93 18.93 10,979 -0.07(-0.37%)
Dec 18, 2018 19.06 19.06 19.00 19.00 710 -0.13(-0.69%)
Dec 17, 2018 19.20 19.23 19.12 19.13 2,583 -0.14(-0.72%)
Dec 14, 2018 19.30 19.30 19.27 19.27 861 -0.04(-0.19%)
Dec 13, 2018 19.43 19.43 19.30 19.30 907 +0.16(+0.85%)
Dec 12, 2018 19.17 19.17 19.14 19.14 107 +0.35(+1.85%)
Dec 11, 2018 18.91 18.91 18.79 18.79 2,139 +0.01(+0.05%)
Dec 10, 2018 18.70 18.80 18.61 18.78 4,173 -0.04(-0.22%)
Dec 07, 2018 19.02 19.02 18.82 18.83 45,103 -0.08(-0.42%)
Dec 06, 2018 18.86 18.95 18.86 18.90 763 -0.33(-1.69%)
Dec 04, 2018 19.53 19.53 19.23 19.23 430 -0.49(-2.50%)
Dec 03, 2018 19.76 19.76 19.72 19.72 740 +0.19(+0.95%)
Nov 30, 2018 19.52 19.54 19.50 19.54 1,184 -0.03(-0.14%)
Nov 29, 2018 19.56 19.56 19.56 19.56 145 +0.01(+0.05%)
Nov 28, 2018 19.55 19.55 19.55 19.55 148 +0.10(+0.53%)
Nov 27, 2018 19.45 19.45 19.45 19.45 137 +0.33(+1.75%)
Nov 26, 2018 19.12 19.12 19.12 19.12 47 +0.00(+0.00%)
Nov 23, 2018 19.12 19.16 19.12 19.12 2,475 -0.18(-0.91%)
Nov 21, 2018 19.29 19.29 19.29 0 +0.21(+1.11%)
Nov 20, 2018 19.08 19.08 19.08 19.08 114 -0.42(-2.14%)
Nov 19, 2018 19.50 19.50 19.50 19.50 215 +0.02(+0.10%)
Nov 16, 2018 19.50 19.52 19.48 19.48 10,979 -0.19(-0.94%)
Nov 15, 2018 19.60 19.67 19.60 19.67 1,810 +0.12(+0.62%)
Nov 14, 2018 19.60 19.60 19.54 19.55 39,660 -0.07(-0.33%)
Nov 13, 2018 19.52 19.61 19.52 19.61 1,005 +0.09(+0.44%)
Nov 12, 2018 19.52 19.52 19.52 19.52 373 -0.17(-0.86%)
Nov 09, 2018 19.54 19.69 19.54 19.69 1,937 +0.10(+0.52%)
Nov 08, 2018 19.59 19.59 19.59 19.59 430 -0.13(-0.66%)
Nov 07, 2018 19.62 19.72 19.62 19.72 726 +0.28(+1.46%)
Nov 06, 2018 19.44 19.44 19.44 19.44 326 +0.21(+1.08%)
Nov 05, 2018 19.34 19.34 19.23 19.23 706 -0.04(-0.19%)
Nov 02, 2018 19.33 19.33 19.16 19.27 11,733 +0.14(+0.73%)
Nov 01, 2018 19.13 19.13 19.13 19.13 3,243 +0.45(+2.43%)
Oct 31, 2018 18.67 18.67 29 +0.00(+0.00%)
Oct 30, 2018 18.67 18.67 81 +0.00(+0.00%)
Oct 29, 2018 18.87 18.90 18.67 18.67 2,074 +0.14(+0.76%)
Oct 26, 2018 18.52 18.53 18.52 18.53 538 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 18.50 18.54 18.50 18.54 540 -0.06(-0.30%)
Oct 23, 2018 18.60 18.60 18.60 18.60 473 -0.15(-0.79%)
Oct 22, 2018 18.78 18.78 18.75 18.75 3,132 -0.22(-1.18%)
Oct 19, 2018 18.92 18.97 18.92 18.97 2,798 +0.26(+1.39%)
Oct 18, 2018 18.90 18.90 18.71 18.71 1,255 -0.50(-2.62%)
Oct 17, 2018 19.16 19.21 19.09 19.21 4,544 -0.06(-0.29%)
Oct 16, 2018 19.27 19.27 19.27 19.27 220 +0.29(+1.52%)
Oct 15, 2018 18.98 18.98 18.98 18.98 269 +0.21(+1.14%)
Oct 12, 2018 19.02 19.02 18.76 18.77 7,427 -0.35(-1.85%)
Oct 11, 2018 19.19 19.19 19.12 19.12 1,547 -0.53(-2.69%)
Oct 10, 2018 19.65 19.65 19.65 19.65 43 +0.00(+0.00%)
Oct 09, 2018 19.55 19.65 19.55 19.65 3,336 +0.16(+0.80%)
Oct 08, 2018 19.49 19.49 19.49 19.49 144 -0.14(-0.70%)
Oct 05, 2018 19.63 19.63 19.63 19.63 107 +0.00(+0.00%)
Oct 04, 2018 19.66 19.69 19.58 19.63 3,380 -0.12(-0.61%)
Oct 03, 2018 19.80 19.80 19.75 19.75 2,634 +0.19(+0.95%)
Oct 02, 2018 19.66 19.66 19.55 19.56 1,507 -0.18(-0.92%)
Oct 01, 2018 19.87 19.87 19.75 19.75 1,842 +0.07(+0.35%)
Sep 28, 2018 19.78 19.78 19.68 19.68 538 -0.34(-1.72%)
Sep 27, 2018 20.02 20.02 20.02 20.02 163 +0.00(+0.00%)
Sep 26, 2018 20.02 20.02 20.02 0 +0.00(+0.00%)
Sep 25, 2018 20.02 20.02 20.02 20.02 108 -0.21(-1.06%)
Sep 24, 2018 20.23 20.23 20.23 0 +0.00(+0.00%)
Sep 21, 2018 20.23 20.23 20.23 20.23 215 -0.11(-0.55%)
Sep 20, 2018 20.25 20.35 20.24 20.34 12,215 +0.69(+3.50%)
Sep 19, 2018 19.66 19.66 19.66 19.66 170 +0.00(+0.00%)
Sep 18, 2018 19.66 19.66 19.66 19.66 170 +0.00(+0.00%)
Sep 17, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Sep 14, 2018 19.67 19.67 19.66 19.66 13,240 +0.06(+0.28%)
Sep 13, 2018 19.60 19.62 19.60 19.60 8,174 +0.13(+0.64%)
Sep 12, 2018 19.46 19.49 19.46 19.48 1,055 -0.08(-0.41%)
Sep 11, 2018 19.49 19.56 19.49 19.56 2,035 +0.01(+0.06%)
Sep 10, 2018 19.58 19.58 19.55 19.55 606 +0.13(+0.67%)
Sep 07, 2018 19.42 19.42 19.42 19.42 107 +0.00(+0.00%)
Sep 06, 2018 19.51 19.51 19.42 19.42 604 -0.22(-1.11%)
Sep 05, 2018 19.71 19.73 19.63 19.63 1,555 +0.00(+0.02%)
Sep 04, 2018 19.63 19.63 19.63 19.63 738 -0.08(-0.42%)
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%)
Jun 01, 2018 19.89 19.89 19.89 12 +0.28(+1.43%)
May 31, 2018 19.64 19.64 19.38 19.61 16,883 -0.10(-0.49%)
May 30, 2018 19.64 19.77 19.64 19.71 16,867 +0.29(+1.51%)
May 29, 2018 19.57 19.69 19.32 19.42 4,742 -0.81(-4.02%)
May 25, 2018 20.23 20.23 20.23 0 -0.44(-2.12%)
May 24, 2018 20.61 20.67 20.61 20.67 1,485 -0.05(-0.22%)
May 23, 2018 20.69 20.71 20.65 20.71 5,280 -0.22(-1.05%)
May 22, 2018 20.93 20.93 20.93 20.93 486 +0.16(+0.75%)
May 21, 2018 20.84 20.84 20.77 20.78 14,385 -0.11(-0.53%)
May 18, 2018 20.93 20.96 20.85 20.89 7,113 -0.16(-0.74%)
May 17, 2018 21.05 21.05 21.04 21.04 5,795 +0.08(+0.39%)
May 16, 2018 20.91 20.96 20.91 20.96 1,706 -0.21(-0.98%)
May 15, 2018 21.17 21.17 21.17 21.17 614 -0.07(-0.32%)
May 14, 2018 21.22 21.24 21.22 21.24 6,830 -0.02(-0.09%)
May 11, 2018 21.25 21.25 21.25 21.25 109 +0.04(+0.17%)
May 10, 2018 21.14 21.22 21.14 21.22 658 +0.06(+0.30%)
May 09, 2018 21.05 21.17 21.05 21.15 3,877 +0.19(+0.92%)
May 08, 2018 20.96 20.96 20.95 20.96 1,045 +0.00(+0.00%)
May 07, 2018 20.96 20.96 20.96 20.96 134 +0.01(+0.04%)
May 04, 2018 20.85 20.95 20.84 20.95 958,855 +0.13(+0.62%)
May 03, 2018 20.80 20.82 20.80 20.82 283 -0.01(-0.04%)
May 02, 2018 20.89 20.89 20.83 20.83 970 +0.32(+1.56%)
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.