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 (%)
May 31, 2017 21.35 21.35 21.22 21.22 19,666 +0.02(+0.08%)
May 30, 2017 21.28 21.30 21.19 21.21 15,783 -0.09(-0.42%)
May 26, 2017 21.23 21.29 21.21 21.29 13,781 -0.06(-0.29%)
May 25, 2017 21.38 21.38 21.36 21.36 3,159 +0.08(+0.38%)
May 24, 2017 21.34 21.34 21.28 21.28 1,673 -0.08(-0.38%)
May 23, 2017 21.27 21.36 21.27 21.36 3,245 +0.28(+1.35%)
May 22, 2017 21.11 21.11 21.03 21.07 15,690 -0.15(-0.71%)
May 19, 2017 21.14 21.22 21.12 21.22 10,856 +0.33(+1.57%)
May 18, 2017 20.65 20.90 20.65 20.89 6,839 -0.05(-0.25%)
May 17, 2017 21.21 21.21 20.89 20.95 16,809 -0.53(-2.45%)
May 16, 2017 21.44 21.48 21.43 21.47 3,791 -0.01(-0.04%)
May 15, 2017 21.35 21.48 21.35 21.48 4,015 +0.13(+0.63%)
May 12, 2017 21.26 21.35 21.25 21.35 4,918 +0.04(+0.21%)
May 11, 2017 21.29 21.31 21.20 21.30 8,645 -0.29(-1.36%)
May 10, 2017 21.55 21.60 21.55 21.60 8,351 +0.01(+0.04%)
May 09, 2017 21.71 21.71 21.54 21.59 15,042 -0.13(-0.62%)
May 08, 2017 21.72 21.73 21.69 21.72 14,816 -0.20(-0.93%)
May 05, 2017 21.72 21.93 21.72 21.93 16,298 +0.37(+1.73%)
May 04, 2017 21.39 21.56 21.39 21.55 8,857 +0.36(+1.72%)
May 03, 2017 21.14 21.19 21.13 21.19 24,698 +0.06(+0.29%)
May 02, 2017 21.11 21.13 21.07 21.12 19,185 +0.12(+0.55%)
May 01, 2017 20.83 21.03 20.83 21.01 10,370 +0.12(+0.55%)
Apr 28, 2017 20.98 20.98 20.89 20.89 4,276 +0.02(+0.09%)
Apr 27, 2017 20.88 20.88 20.84 20.88 15,435 -0.03(-0.13%)
Apr 26, 2017 20.99 21.00 20.88 20.90 16,215 -0.15(-0.72%)
Apr 25, 2017 21.05 21.08 20.97 21.05 8,349 +0.08(+0.38%)
Apr 24, 2017 20.94 20.98 20.88 20.97 20,070 +0.81(+4.02%)
Apr 21, 2017 20.22 20.22 20.15 20.16 10,993 -0.03(-0.13%)
Apr 20, 2017 20.19 20.21 20.15 20.19 35,735 +0.10(+0.49%)
Apr 19, 2017 20.13 20.13 20.08 20.09 11,930 +0.23(+1.17%)
Apr 18, 2017 19.88 19.92 19.83 19.86 8,221 -0.18(-0.88%)
Apr 17, 2017 20.15 20.15 20.01 20.04 2,343 +0.09(+0.44%)
Apr 13, 2017 19.89 20.01 19.88 19.95 14,962 -0.09(-0.44%)
Apr 12, 2017 20.11 20.11 20.04 20.04 15,985 -0.16(-0.81%)
Apr 11, 2017 20.20 20.21 20.19 20.20 1,146 -0.01(-0.07%)
Apr 10, 2017 20.28 20.29 20.19 20.22 13,649 -0.23(-1.13%)
Apr 07, 2017 20.39 20.46 20.39 20.45 7,157 +0.02(+0.09%)
Apr 06, 2017 20.40 20.46 20.36 20.43 8,568 +0.28(+1.41%)
Apr 05, 2017 20.28 20.29 20.15 20.15 7,889 +0.02(+0.09%)
Apr 04, 2017 20.08 20.13 20.08 20.13 3,359 +0.04(+0.22%)
Apr 03, 2017 20.23 20.24 20.01 20.08 14,692 -0.19(-0.94%)
Mar 31, 2017 20.18 20.31 20.18 20.27 4,812 +0.07(+0.34%)
Mar 30, 2017 20.16 20.21 20.15 20.20 8,306 +0.04(+0.20%)
Mar 29, 2017 20.06 20.17 20.05 20.16 11,690 -0.07(-0.35%)
Mar 28, 2017 20.08 20.23 20.07 20.23 4,269 +0.23(+1.16%)
Mar 27, 2017 19.94 20.00 19.94 20.00 7,112 +0.02(+0.11%)
Mar 24, 2017 19.99 19.99 19.98 19.98 1,634 +0.07(+0.34%)
Mar 23, 2017 19.90 19.99 19.90 19.91 33,812 +0.04(+0.18%)
Mar 22, 2017 19.86 19.88 19.79 19.88 9,928 +0.22(+1.13%)
Mar 21, 2017 19.98 19.98 19.66 19.66 2,967 -0.07(-0.34%)
Mar 20, 2017 19.80 19.80 19.72 19.72 3,415 -0.10(-0.52%)
Mar 17, 2017 19.78 19.84 19.73 19.83 5,618 +0.12(+0.63%)
Mar 16, 2017 19.58 19.75 19.58 19.70 43,013 +0.44(+2.26%)
Mar 15, 2017 19.29 19.29 19.23 19.26 10,932 +0.16(+0.84%)
Mar 14, 2017 19.10 19.11 19.08 19.10 13,195 -0.17(-0.86%)
Mar 13, 2017 19.28 19.28 19.26 19.27 4,316 -0.01(-0.07%)
Mar 10, 2017 19.30 19.34 19.27 19.29 6,955 +0.05(+0.24%)
Mar 09, 2017 19.24 19.25 19.19 19.24 13,361 +0.37(+1.94%)
Mar 08, 2017 18.97 18.98 18.87 18.87 132,807 +0.01(+0.05%)
Mar 07, 2017 18.80 18.89 18.80 18.86 4,166 -0.04(-0.19%)
Mar 06, 2017 18.83 18.90 18.83 18.90 15,921 +0.07(+0.38%)
Mar 03, 2017 18.77 18.87 18.76 18.83 17,958 +0.20(+1.10%)
Mar 02, 2017 18.69 18.69 18.62 18.62 16,609 -0.13(-0.71%)
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.