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 28, 2017 18.32 18.35 18.26 18.27 4,766 +0.07(+0.39%)
Feb 27, 2017 18.12 18.20 18.12 18.20 15,181 +0.08(+0.45%)
Feb 24, 2017 18.07 18.12 18.07 18.12 10,182 -0.10(-0.54%)
Feb 23, 2017 18.25 18.25 18.20 18.21 3,550 +0.02(+0.10%)
Feb 22, 2017 18.10 18.21 18.10 18.20 9,248 -0.20(-1.11%)
Feb 21, 2017 18.37 18.40 18.35 18.40 4,461 +0.10(+0.54%)
Feb 17, 2017 18.30 18.30 18.30 0 -0.09(-0.47%)
Feb 16, 2017 18.36 18.40 18.31 18.39 17,461 -0.03(-0.17%)
Feb 15, 2017 18.36 18.45 18.36 18.42 25,299 +0.09(+0.49%)
Feb 14, 2017 18.26 18.33 18.23 18.33 6,862 +0.10(+0.55%)
Feb 13, 2017 18.23 18.27 18.21 18.23 6,233 +0.17(+0.92%)
Feb 10, 2017 18.03 18.10 17.99 18.06 29,154 -0.13(-0.73%)
Feb 09, 2017 18.17 18.20 18.16 18.20 5,085 +0.25(+1.38%)
Feb 08, 2017 17.85 17.95 17.85 17.95 4,313 -0.02(-0.10%)
Feb 07, 2017 18.06 18.06 17.96 17.96 18,772 -0.02(-0.10%)
Feb 06, 2017 18.06 18.06 17.98 17.98 6,235 -0.29(-1.56%)
Feb 03, 2017 18.26 18.29 18.26 18.27 6,188 +0.06(+0.34%)
Feb 02, 2017 18.14 18.21 18.12 18.21 17,149 +0.18(+0.99%)
Feb 01, 2017 18.02 18.07 17.94 18.03 16,590 -0.04(-0.20%)
Jan 31, 2017 18.05 18.08 17.97 18.06 15,304 -0.08(-0.44%)
Jan 30, 2017 18.18 18.18 18.04 18.14 34,860 -0.19(-1.02%)
Jan 27, 2017 18.22 18.33 18.22 18.33 12,468 +0.02(+0.10%)
Jan 26, 2017 18.38 18.38 18.27 18.31 6,083 -0.12(-0.63%)
Jan 25, 2017 18.37 18.45 18.37 18.43 18,627 +0.35(+1.96%)
Jan 24, 2017 17.99 18.10 17.98 18.07 61,557 +0.19(+1.05%)
Jan 23, 2017 17.88 17.89 17.79 17.89 10,962 -0.08(-0.44%)
Jan 20, 2017 18.05 18.05 17.91 17.96 17,839 +0.00(+0.00%)
Jan 19, 2017 18.10 18.10 17.95 17.96 21,807 -0.05(-0.30%)
Jan 18, 2017 17.96 18.02 17.96 18.02 13,429 -0.02(-0.10%)
Jan 17, 2017 18.04 18.07 18.01 18.04 98,048 -0.17(-0.93%)
Jan 13, 2017 18.21 18.21 18.21 0 +0.05(+0.29%)
Jan 12, 2017 18.15 18.15 18.04 18.15 27,379 +0.07(+0.39%)
Jan 11, 2017 18.05 18.11 17.95 18.08 102,207 -0.06(-0.34%)
Jan 10, 2017 18.15 18.17 18.13 18.14 6,917 -0.07(-0.39%)
Jan 09, 2017 18.19 18.23 18.19 18.21 70,191 -0.11(-0.58%)
Jan 06, 2017 18.26 18.33 18.26 18.32 20,592 +0.10(+0.54%)
Jan 05, 2017 18.22 18.26 18.13 18.22 81,121 +0.06(+0.34%)
Jan 04, 2017 18.14 18.18 18.03 18.16 19,026 -0.04(-0.24%)
Jan 03, 2017 18.20 18.29 18.16 18.21 39,869 +0.41(+2.31%)
Dec 30, 2016 17.79 17.79 17.79 0 +0.06(+0.34%)
Dec 29, 2016 17.70 17.79 17.70 17.73 35,026 +0.03(+0.15%)
Dec 28, 2016 17.78 17.78 17.70 17.71 11,164 -0.18(-0.99%)
Dec 27, 2016 17.89 17.93 17.86 17.88 25,773 +0.00(+0.00%)
Dec 23, 2016 17.88 17.88 17.88 0 +0.06(+0.34%)
Dec 22, 2016 17.82 17.82 17.76 17.82 11,016 -0.10(-0.53%)
Dec 21, 2016 17.81 17.92 17.81 17.92 310,113 -0.04(-0.24%)
Dec 20, 2016 17.96 17.99 17.93 17.96 197,080 +0.13(+0.73%)
Dec 19, 2016 17.87 17.87 17.79 17.83 10,360 -0.04(-0.24%)
Dec 16, 2016 17.99 17.99 17.87 17.87 7,048 +0.08(+0.47%)
Dec 15, 2016 17.81 17.84 17.76 17.79 181,839 +0.26(+1.51%)
Dec 14, 2016 17.65 17.76 17.53 17.53 1,854,818 -0.23(-1.27%)
Dec 13, 2016 17.59 17.79 17.59 17.75 13,602 +0.30(+1.74%)
Dec 12, 2016 17.50 17.50 17.45 17.45 1,699 -0.11(-0.63%)
Dec 09, 2016 17.45 17.56 17.45 17.56 7,734 +0.16(+0.91%)
Dec 08, 2016 17.46 17.46 17.40 17.40 834 +0.26(+1.53%)
Dec 07, 2016 16.97 17.14 16.96 17.14 3,079 +0.16(+0.93%)
Dec 06, 2016 16.69 16.98 16.69 16.98 2,016 +0.56(+3.42%)
Dec 05, 2016 16.39 16.43 16.37 16.42 3,867 +0.13(+0.82%)
Dec 02, 2016 16.28 16.30 16.20 16.29 8,418 -0.05(-0.33%)
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.