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 (%)
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%)
Feb 01, 2016 16.03 16.11 16.00 16.11 6,059 -0.01(-0.08%)
Jan 29, 2016 16.06 16.13 15.98 16.13 2,774 +0.42(+2.70%)
Jan 28, 2016 15.73 15.74 15.68 15.70 17,699 -0.08(-0.48%)
Jan 27, 2016 15.78 15.98 15.78 15.78 6,261 -0.17(-1.07%)
Jan 26, 2016 15.71 15.95 15.71 15.95 4,647 +0.40(+2.56%)
Jan 25, 2016 15.62 15.69 15.55 15.55 33,846 -0.48(-3.01%)
Jan 22, 2016 15.92 16.03 15.86 16.03 34,621 +0.64(+4.12%)
Jan 21, 2016 15.44 15.53 15.37 15.40 7,631 +0.16(+1.07%)
Jan 20, 2016 15.04 15.27 15.00 15.24 12,891 -0.26(-1.71%)
Jan 19, 2016 15.76 15.76 15.40 15.50 12,894 -0.09(-0.57%)
Jan 15, 2016 15.61 15.59 15.59 15.59 7,791 -0.62(-3.83%)
Jan 14, 2016 15.92 16.29 15.92 16.21 3,673 +0.17(+1.08%)
Jan 13, 2016 16.31 16.34 16.03 16.04 285,417 -0.39(-2.35%)
Jan 12, 2016 16.31 16.42 16.28 16.42 22,485 +0.13(+0.78%)
Jan 11, 2016 16.32 16.35 16.12 16.30 102,633 +0.13(+0.81%)
Jan 08, 2016 16.36 16.36 16.17 16.17 36,287 -0.20(-1.21%)
Jan 07, 2016 16.48 16.53 16.36 16.36 4,641 -0.34(-2.04%)
Jan 06, 2016 16.75 16.75 16.63 16.71 5,330 -0.38(-2.22%)
Jan 05, 2016 17.09 17.09 17.00 17.09 6,540 +0.03(+0.20%)
Jan 04, 2016 17.04 17.08 16.93 17.05 37,512 -0.24(-1.37%)
Dec 31, 2015 17.57 17.29 17.29 17.29 3,659 -0.18(-1.03%)
Dec 30, 2015 17.53 17.60 17.47 17.47 3,309 -0.13(-0.76%)
Dec 29, 2015 17.58 17.62 17.52 17.60 54,195 +0.14(+0.78%)
Dec 28, 2015 17.58 19.17 17.41 17.47 21,344 -0.18(-1.03%)
Dec 24, 2015 17.72 17.65 17.65 17.65 13,226 -0.02(-0.14%)
Dec 23, 2015 17.60 17.67 17.48 17.67 53,202 +0.46(+2.66%)
Dec 22, 2015 17.21 17.25 17.05 17.22 54,094 +0.18(+1.04%)
Dec 21, 2015 17.39 17.39 17.02 17.04 50,438 -0.53(-3.00%)
Dec 18, 2015 17.85 17.85 17.56 17.56 36,930 -0.37(-2.04%)
Dec 17, 2015 18.08 18.08 17.93 17.93 35,415 +0.02(+0.09%)
Dec 16, 2015 17.88 17.93 17.67 17.91 147,010 +0.27(+1.55%)
Dec 15, 2015 17.70 17.70 17.62 17.64 55,833 +0.43(+2.49%)
Dec 14, 2015 17.39 17.39 17.09 17.21 79,436 -0.20(-1.17%)
Dec 11, 2015 17.51 17.51 17.38 17.42 90,944 -0.33(-1.86%)
Dec 10, 2015 17.80 17.82 17.74 17.74 18,062 -0.02(-0.11%)
Dec 09, 2015 17.84 18.05 17.66 17.76 71,123 -0.07(-0.37%)
Dec 08, 2015 17.94 17.98 17.81 17.83 3,739 -0.48(-2.63%)
Dec 07, 2015 18.47 18.47 18.22 18.31 54,674 -0.24(-1.30%)
Dec 04, 2015 18.29 18.55 18.29 18.55 9,627 +0.45(+2.48%)
Dec 03, 2015 18.66 18.66 18.10 18.11 28,422 -0.52(-2.77%)
Dec 02, 2015 18.78 18.83 18.62 18.62 7,843 -0.57(-2.99%)
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.