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%)
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.