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, 2020 20.27 20.27 20.27 20.27 101 -0.33(-1.62%)
Feb 27, 2020 20.70 20.88 20.61 20.61 1,789 -0.77(-3.59%)
Feb 26, 2020 21.41 21.42 21.37 21.37 2,825 +0.18(+0.84%)
Feb 25, 2020 21.20 21.20 21.20 21.20 13 -0.74(-3.38%)
Feb 24, 2020 21.97 21.98 21.94 21.94 5,268 -0.87(-3.81%)
Feb 21, 2020 22.85 22.85 22.81 22.81 101 -0.20(-0.87%)
Feb 20, 2020 23.01 23.01 23.01 23.01 1 -0.20(-0.84%)
Feb 19, 2020 23.20 23.20 23.20 23.20 6 +0.11(+0.48%)
Feb 18, 2020 23.13 23.13 23.09 23.09 3,366 +0.15(+0.64%)
Feb 14, 2020 22.94 22.94 22.94 22.94 0 +0.11(+0.48%)
Feb 13, 2020 22.73 22.83 22.68 22.83 3,543 -0.08(-0.34%)
Feb 12, 2020 22.86 22.91 22.86 22.91 350 +0.20(+0.89%)
Feb 11, 2020 22.70 22.71 22.70 22.71 228 +0.09(+0.42%)
Feb 10, 2020 22.60 22.62 22.60 22.62 501 +0.13(+0.57%)
Feb 07, 2020 22.51 22.51 22.49 22.49 101 -0.04(-0.19%)
Feb 06, 2020 22.53 22.53 22.53 22.53 8 +0.16(+0.70%)
Feb 05, 2020 22.37 22.37 22.37 22.37 8 +0.37(+1.68%)
Feb 04, 2020 22.03 22.03 22.00 22.00 303 +0.38(+1.77%)
Feb 03, 2020 21.68 21.68 21.62 21.62 858 +0.09(+0.42%)
Jan 31, 2020 21.53 21.53 21.53 21.53 101 -0.46(-2.10%)
Jan 30, 2020 21.99 21.99 21.99 21.99 5 +0.06(+0.29%)
Jan 29, 2020 21.96 21.96 21.93 21.93 409 +0.14(+0.62%)
Jan 28, 2020 21.79 21.79 21.79 21.79 107 +0.23(+1.06%)
Jan 27, 2020 21.54 21.60 21.54 21.56 608 -0.27(-1.23%)
Jan 24, 2020 21.99 21.99 21.83 21.83 404 -0.16(-0.73%)
Jan 23, 2020 21.99 21.99 21.99 21.99 2 +0.07(+0.31%)
Jan 22, 2020 21.90 21.95 21.90 21.93 14,747 +0.03(+0.14%)
Jan 21, 2020 21.90 21.90 21.90 21.90 2 -0.26(-1.16%)
Jan 17, 2020 22.16 22.16 22.14 22.15 202 +0.20(+0.92%)
Jan 16, 2020 21.95 21.95 21.95 21.95 31 +0.26(+1.20%)
Jan 15, 2020 21.69 21.69 21.69 21.69 104 -0.08(-0.39%)
Jan 14, 2020 21.76 21.78 21.76 21.78 609 -0.10(-0.44%)
Jan 13, 2020 21.73 21.87 21.72 21.87 7,578 +0.04(+0.20%)
Jan 10, 2020 21.83 21.83 21.83 21.83 0 -0.13(-0.59%)
Jan 09, 2020 21.95 21.96 21.95 21.96 566 +0.01(+0.03%)
Jan 08, 2020 21.86 21.96 21.86 21.95 412 +0.11(+0.51%)
Jan 07, 2020 21.90 21.90 21.83 21.84 3,837 -0.19(-0.85%)
Jan 06, 2020 22.03 22.03 22.03 22.03 2 +0.04(+0.16%)
Jan 03, 2020 21.99 21.99 21.99 21.99 101 -0.30(-1.34%)
Jan 02, 2020 22.29 22.29 22.29 22.29 89 +0.40(+1.84%)
Dec 31, 2019 21.83 21.89 21.83 21.89 1,212 -0.04(-0.18%)
Dec 30, 2019 22.08 22.08 21.93 21.93 101 -0.16(-0.72%)
Dec 27, 2019 22.10 22.13 22.09 22.09 1,717 -0.02(-0.10%)
Dec 26, 2019 22.02 22.11 22.02 22.11 3,038 +0.09(+0.43%)
Dec 24, 2019 22.02 22.02 22.02 22.02 101 -0.05(-0.21%)
Dec 23, 2019 22.06 22.06 22.06 22.06 239 -0.02(-0.10%)
Dec 20, 2019 22.09 22.09 22.09 22.09 103 +0.11(+0.49%)
Dec 19, 2019 21.94 21.98 21.94 21.98 350 -0.01(-0.04%)
Dec 18, 2019 21.95 21.99 21.95 21.99 1,062 +0.02(+0.09%)
Dec 17, 2019 21.97 21.97 21.97 21.97 137 +0.00(+0.00%)
Dec 16, 2019 21.94 21.97 21.92 21.97 2,584 +0.18(+0.82%)
Dec 13, 2019 21.78 21.79 21.78 21.79 1,969 +0.12(+0.56%)
Dec 12, 2019 21.48 21.67 21.48 21.67 314 +0.32(+1.51%)
Dec 11, 2019 21.38 21.38 21.35 21.35 1,037 +0.12(+0.58%)
Dec 10, 2019 21.27 21.27 21.22 21.22 415 -0.07(-0.34%)
Dec 09, 2019 21.31 21.31 21.30 21.30 122 -0.09(-0.44%)
Dec 06, 2019 21.41 21.41 21.39 21.39 103 +0.32(+1.53%)
Dec 05, 2019 21.07 21.07 21.07 21.07 116 -0.11(-0.52%)
Dec 04, 2019 21.09 21.18 21.09 21.18 1,480 +0.26(+1.26%)
Dec 03, 2019 20.89 20.92 20.89 20.92 17,221 +0.02(+0.09%)
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.