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%)
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.