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 (%)
Nov 30, 2017 20.71 20.71 20.55 20.57 55,827 -0.06(-0.31%)
Nov 29, 2017 20.65 20.73 20.61 20.63 60,252 +0.18(+0.88%)
Nov 28, 2017 20.38 20.46 20.32 20.45 31,731 +0.24(+1.20%)
Nov 27, 2017 20.24 20.27 20.20 20.21 13,392 +0.11(+0.55%)
Nov 22, 2017 20.10 20.10 20.10 765 +0.01(+0.07%)
Nov 21, 2017 20.11 20.15 20.04 20.09 9,258 -0.01(-0.05%)
Nov 20, 2017 20.08 20.14 20.08 20.09 54,362 -0.03(-0.14%)
Nov 17, 2017 20.12 20.16 20.08 20.12 7,896 -0.14(-0.71%)
Nov 16, 2017 20.31 20.33 20.24 20.27 399,162 +0.13(+0.67%)
Nov 15, 2017 20.01 20.18 20.01 20.13 9,182 +0.09(+0.45%)
Nov 14, 2017 20.12 20.13 20.01 20.04 8,403 -0.19(-0.93%)
Nov 13, 2017 20.13 20.23 20.13 20.23 1,039 -0.05(-0.27%)
Nov 10, 2017 20.29 20.29 20.28 20.28 1,150 -0.09(-0.44%)
Nov 09, 2017 20.38 20.44 20.25 20.37 43,398 -0.17(-0.83%)
Nov 08, 2017 20.48 20.55 20.46 20.54 4,075 +0.05(+0.22%)
Nov 07, 2017 20.69 20.69 20.49 20.50 25,341 -0.22(-1.04%)
Nov 06, 2017 20.68 20.71 20.65 20.71 15,895 -0.01(-0.04%)
Nov 03, 2017 20.71 20.72 20.67 20.72 12,642 -0.30(-1.43%)
Nov 02, 2017 20.89 21.02 20.87 21.02 30,048 -0.06(-0.28%)
Nov 01, 2017 21.16 21.16 21.02 21.08 20,627 -0.02(-0.09%)
Oct 31, 2017 21.06 21.16 21.02 21.10 440,418 +0.24(+1.16%)
Oct 30, 2017 20.88 20.90 20.80 20.86 72,361 +0.48(+2.34%)
Oct 27, 2017 20.26 20.38 20.25 20.38 22,490 -0.27(-1.31%)
Oct 26, 2017 20.73 20.77 20.49 20.65 72,466 +0.38(+1.86%)
Oct 25, 2017 20.38 20.38 20.21 20.27 14,547 -0.05(-0.27%)
Oct 24, 2017 20.30 20.40 20.30 20.33 1,785 +0.13(+0.67%)
Oct 23, 2017 20.28 20.29 20.19 20.19 2,373 -0.19(-0.93%)
Oct 20, 2017 20.39 20.44 20.37 20.38 11,039 +0.03(+0.16%)
Oct 19, 2017 20.36 20.36 20.32 20.35 22,148 -0.16(-0.77%)
Oct 18, 2017 20.33 20.52 20.33 20.51 16,962 +0.13(+0.66%)
Oct 17, 2017 20.42 20.42 20.34 20.37 16,175 +0.12(+0.61%)
Oct 16, 2017 20.28 20.28 20.22 20.25 1,153 -0.20(-1.00%)
Oct 13, 2017 20.45 20.47 20.45 20.45 1,396 -0.02(-0.09%)
Oct 12, 2017 20.45 20.51 20.40 20.47 10,248 -0.04(-0.22%)
Oct 11, 2017 20.45 20.52 20.45 20.52 9,012 -0.10(-0.48%)
Oct 10, 2017 20.18 20.62 20.18 20.62 25,487 +0.22(+1.10%)
Oct 09, 2017 20.45 20.48 20.37 20.39 24,685 +0.07(+0.35%)
Oct 06, 2017 20.39 20.41 20.26 20.32 1,642,946 +0.00(+0.00%)
Oct 05, 2017 20.39 20.40 20.30 20.32 18,690 +0.54(+2.73%)
Oct 04, 2017 19.98 19.98 19.76 19.78 31,247 -0.65(-3.17%)
Oct 03, 2017 20.30 20.45 20.30 20.43 13,408 -0.04(-0.22%)
Oct 02, 2017 20.26 20.47 20.26 20.47 5,402 -0.23(-1.13%)
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%)
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.