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 (%)
Aug 30, 2019 19.96 19.98 19.96 19.98 518 +0.06(+0.30%)
Aug 29, 2019 19.93 19.93 19.92 19.92 109 +0.12(+0.61%)
Aug 28, 2019 19.79 19.83 19.79 19.80 314 +0.06(+0.29%)
Aug 27, 2019 19.76 19.76 19.74 19.74 1,140 +0.03(+0.13%)
Aug 26, 2019 19.69 19.72 19.69 19.72 949 +0.26(+1.34%)
Aug 23, 2019 19.45 19.45 19.45 19.45 103 -0.33(-1.66%)
Aug 22, 2019 19.80 19.80 19.74 19.78 1,543 +0.09(+0.47%)
Aug 21, 2019 19.69 19.69 19.69 19.69 105 +0.16(+0.84%)
Aug 20, 2019 19.66 19.66 19.53 19.53 313 -0.22(-1.12%)
Aug 19, 2019 19.83 19.84 19.75 19.75 24,494 +0.02(+0.12%)
Aug 16, 2019 19.71 19.73 19.71 19.72 3,316 +0.38(+1.94%)
Aug 15, 2019 19.35 19.35 19.35 19.35 7 +0.06(+0.31%)
Aug 14, 2019 19.29 19.29 19.29 19.29 78 -0.51(-2.58%)
Aug 13, 2019 19.77 19.80 19.77 19.80 314 +0.18(+0.90%)
Aug 12, 2019 19.62 19.62 19.62 19.62 3 -0.32(-1.62%)
Aug 09, 2019 19.95 19.95 19.95 19.95 932 -0.10(-0.48%)
Aug 08, 2019 20.03 20.07 20.03 20.04 1,733 +0.10(+0.48%)
Aug 07, 2019 19.78 19.97 19.78 19.95 2,258 +0.06(+0.32%)
Aug 06, 2019 19.90 19.93 19.76 19.88 3,988 +0.11(+0.58%)
Aug 05, 2019 19.73 19.78 19.73 19.77 406 -0.41(-2.02%)
Aug 02, 2019 20.18 20.18 20.18 20.18 103 -0.02(-0.08%)
Aug 01, 2019 20.38 20.38 20.19 20.19 628 -0.14(-0.67%)
Jul 31, 2019 20.31 20.33 20.31 20.33 501 +0.00(+0.01%)
Jul 30, 2019 20.30 20.35 20.30 20.33 745 -0.60(-2.88%)
Jul 29, 2019 20.93 20.93 20.93 20.93 2 -0.01(-0.05%)
Jul 26, 2019 20.94 20.94 20.94 20.94 103 -0.08(-0.37%)
Jul 25, 2019 20.98 21.08 20.98 21.02 1,159 -0.19(-0.91%)
Jul 24, 2019 21.19 21.21 21.19 21.21 103 +0.12(+0.55%)
Jul 23, 2019 21.08 21.09 21.08 21.09 103 +0.30(+1.46%)
Jul 22, 2019 20.73 20.79 20.73 20.79 105 -0.03(-0.15%)
Jul 19, 2019 20.79 20.85 20.79 20.82 207 -0.14(-0.68%)
Jul 18, 2019 21.02 21.02 20.92 20.96 783 -0.10(-0.46%)
Jul 17, 2019 21.17 21.17 21.06 21.06 5,640 -0.22(-1.04%)
Jul 16, 2019 21.30 21.30 21.22 21.28 2,327 +0.11(+0.50%)
Jul 15, 2019 21.20 21.20 21.18 21.18 155 +0.07(+0.33%)
Jul 12, 2019 21.11 21.11 21.08 21.11 1,969 -0.02(-0.10%)
Jul 11, 2019 21.10 21.13 21.10 21.13 108 +0.08(+0.37%)
Jul 10, 2019 21.08 21.10 21.05 21.05 1,082 +0.02(+0.10%)
Jul 09, 2019 21.02 21.03 20.99 21.03 698 -0.04(-0.18%)
Jul 08, 2019 21.02 21.08 21.02 21.07 15,834 -0.16(-0.75%)
Jul 05, 2019 21.21 21.22 21.18 21.22 1,762 -0.09(-0.41%)
Jul 03, 2019 21.33 21.33 21.31 21.31 103 +0.25(+1.20%)
Jul 02, 2019 21.07 21.07 21.06 21.06 103 +0.03(+0.15%)
Jul 01, 2019 21.02 21.04 21.02 21.03 539 +0.21(+1.03%)
Jun 28, 2019 20.79 20.81 20.79 20.81 105 +0.09(+0.45%)
Jun 27, 2019 20.74 20.74 20.72 20.72 236 -0.03(-0.16%)
Jun 26, 2019 20.74 20.75 20.74 20.75 178 -0.01(-0.03%)
Jun 25, 2019 20.79 20.79 20.75 20.76 210 -0.08(-0.37%)
Jun 24, 2019 20.90 20.90 20.83 20.83 39,229 -0.02(-0.11%)
Jun 21, 2019 20.90 20.90 20.86 20.86 105 -0.05(-0.25%)
Jun 20, 2019 20.91 20.91 20.91 20.91 107 -0.01(-0.05%)
Jun 19, 2019 20.92 20.92 20.92 20.92 0 -0.00(-0.01%)
Jun 18, 2019 20.93 20.93 20.92 20.92 3,561 +0.27(+1.32%)
Jun 17, 2019 20.64 20.65 20.64 20.65 1,201 -0.09(-0.45%)
Jun 14, 2019 20.72 20.74 20.72 20.74 1,051 -0.05(-0.25%)
Jun 13, 2019 20.82 20.82 20.79 20.79 533 -0.02(-0.12%)
Jun 12, 2019 20.81 20.82 20.81 20.82 206 -0.07(-0.33%)
Jun 11, 2019 20.92 20.92 20.88 20.89 1,823 +0.00(+0.00%)
Jun 10, 2019 20.93 20.93 20.87 20.89 737 +0.09(+0.43%)
Jun 07, 2019 20.77 20.80 20.77 20.80 210 +0.14(+0.67%)
Jun 06, 2019 20.62 20.66 20.62 20.66 471 +0.04(+0.18%)
Jun 05, 2019 20.59 20.62 20.59 20.62 227 +0.05(+0.25%)
Jun 04, 2019 20.50 20.57 20.50 20.57 283 +0.33(+1.62%)
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.