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, 2020 16.23 16.23 16.23 16.23 102 -0.37(-2.24%)
Apr 29, 2020 16.60 16.60 16.60 16.60 20 +0.62(+3.87%)
Apr 28, 2020 16.03 16.03 15.98 15.98 408 +0.09(+0.57%)
Apr 27, 2020 15.89 15.89 15.89 15.89 0 +0.16(+1.01%)
Apr 24, 2020 15.73 15.73 15.73 15.73 101 +0.10(+0.65%)
Apr 23, 2020 15.78 15.78 15.63 15.63 962 -0.16(-1.03%)
Apr 22, 2020 15.80 15.80 15.80 15.80 0 +0.23(+1.46%)
Apr 21, 2020 15.61 15.61 15.57 15.57 203 -0.19(-1.21%)
Apr 20, 2020 15.81 15.81 15.76 15.76 102 -0.41(-2.55%)
Apr 17, 2020 16.17 16.17 16.17 16.17 101 +0.32(+2.02%)
Apr 16, 2020 15.95 15.96 15.85 15.85 3,258 -0.14(-0.85%)
Apr 15, 2020 16.04 16.05 15.96 15.99 410 -0.49(-2.98%)
Apr 14, 2020 16.48 16.48 16.48 16.48 17 +0.09(+0.52%)
Apr 13, 2020 16.51 16.51 16.31 16.39 15,530 -0.17(-1.05%)
Apr 09, 2020 16.50 16.57 16.48 16.57 12,833 +0.27(+1.65%)
Apr 08, 2020 16.20 16.30 16.20 16.30 333 +0.16(+1.00%)
Apr 07, 2020 16.67 16.67 16.14 16.14 215 -0.14(-0.85%)
Apr 06, 2020 16.05 16.28 16.05 16.28 1,705 +0.71(+4.58%)
Apr 03, 2020 15.63 15.64 15.49 15.56 7,881 -0.04(-0.24%)
Apr 02, 2020 15.60 15.60 15.60 15.60 55 +0.37(+2.45%)
Apr 01, 2020 15.59 15.59 15.23 15.23 204 -0.50(-3.16%)
Mar 31, 2020 15.79 16.29 15.73 15.73 4,911 -0.03(-0.18%)
Mar 30, 2020 15.71 15.75 15.65 15.75 21,107 +0.27(+1.73%)
Mar 27, 2020 15.88 15.88 15.49 15.49 707 -1.15(-6.91%)
Mar 26, 2020 16.34 16.64 16.34 16.64 3,576 +0.44(+2.73%)
Mar 25, 2020 16.34 16.40 15.75 16.19 1,155 +0.46(+2.91%)
Mar 24, 2020 15.74 15.74 15.68 15.74 1,991 +0.89(+6.01%)
Mar 23, 2020 14.89 14.91 14.69 14.84 2,055 -0.05(-0.36%)
Mar 20, 2020 15.18 15.32 14.90 14.90 4,648 -0.14(-0.93%)
Mar 19, 2020 15.02 15.08 15.02 15.04 329 +0.79(+5.54%)
Mar 18, 2020 14.79 14.79 14.25 14.25 393 -0.82(-5.44%)
Mar 17, 2020 15.12 15.12 14.78 15.07 2,340 +1.16(+8.35%)
Mar 16, 2020 14.00 14.00 13.81 13.90 740 -2.11(-13.16%)
Mar 13, 2020 15.49 16.01 15.49 16.01 1,717 +1.54(+10.66%)
Mar 12, 2020 15.60 15.60 14.41 14.47 5,835 -2.48(-14.65%)
Mar 11, 2020 16.94 16.95 16.94 16.95 229 -0.82(-4.60%)
Mar 10, 2020 17.24 17.77 17.24 17.77 383 +0.46(+2.64%)
Mar 09, 2020 17.31 17.31 17.31 17.31 219 -2.08(-10.72%)
Mar 06, 2020 19.49 19.49 19.39 19.39 909 -0.54(-2.70%)
Mar 05, 2020 19.93 19.93 19.93 19.93 16 -1.11(-5.28%)
Mar 04, 2020 20.78 21.04 20.78 21.04 707 +0.82(+4.05%)
Mar 03, 2020 20.81 20.81 20.22 20.22 1,613 -0.39(-1.90%)
Mar 02, 2020 20.32 20.61 20.26 20.61 1,407 +0.34(+1.66%)
Feb 28, 2020 20.27 20.27 20.27 20.27 101 -0.33(-1.62%)
Feb 27, 2020 20.70 20.88 20.61 20.61 1,789 -0.77(-3.59%)
Feb 26, 2020 21.41 21.42 21.37 21.37 2,825 +0.18(+0.84%)
Feb 25, 2020 21.20 21.20 21.20 21.20 13 -0.74(-3.38%)
Feb 24, 2020 21.97 21.98 21.94 21.94 5,268 -0.87(-3.81%)
Feb 21, 2020 22.85 22.85 22.81 22.81 101 -0.20(-0.87%)
Feb 20, 2020 23.01 23.01 23.01 23.01 1 -0.20(-0.84%)
Feb 19, 2020 23.20 23.20 23.20 23.20 6 +0.11(+0.48%)
Feb 18, 2020 23.13 23.13 23.09 23.09 3,366 +0.15(+0.64%)
Feb 14, 2020 22.94 22.94 22.94 22.94 0 +0.11(+0.48%)
Feb 13, 2020 22.73 22.83 22.68 22.83 3,543 -0.08(-0.34%)
Feb 12, 2020 22.86 22.91 22.86 22.91 350 +0.20(+0.89%)
Feb 11, 2020 22.70 22.71 22.70 22.71 228 +0.09(+0.42%)
Feb 10, 2020 22.60 22.62 22.60 22.62 501 +0.13(+0.57%)
Feb 07, 2020 22.51 22.51 22.49 22.49 101 -0.04(-0.19%)
Feb 06, 2020 22.53 22.53 22.53 22.53 8 +0.16(+0.70%)
Feb 05, 2020 22.37 22.37 22.37 22.37 8 +0.37(+1.68%)
Feb 04, 2020 22.03 22.03 22.00 22.00 303 +0.38(+1.77%)
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.