Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Curr Hedged Ishares MSCI ETF (NY: HEWG )

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 (%)
Nov 28, 2014 19.19 19.28 19.16 19.25 45,004 +0.04(+0.20%)
Nov 26, 2014 19.12 19.21 19.21 19.21 1,602,151 +0.14(+0.73%)
Nov 25, 2014 19.05 19.12 19.03 19.07 63,874 +0.12(+0.61%)
Nov 24, 2014 18.97 18.97 18.88 18.96 41,617 +0.19(+1.03%)
Nov 21, 2014 18.73 18.82 18.72 18.76 134,350 +0.42(+2.28%)
Nov 20, 2014 18.23 18.38 18.23 18.34 954,454 +0.00(+0.00%)
Nov 19, 2014 18.32 18.34 18.25 18.34 21,607 +0.01(+0.04%)
Nov 18, 2014 18.28 18.37 18.25 18.34 13,954 +0.29(+1.63%)
Nov 17, 2014 18.01 18.04 17.98 18.04 3,024 +0.19(+1.04%)
Nov 14, 2014 17.86 17.91 17.86 17.86 44,263 -0.07(-0.39%)
Nov 13, 2014 17.95 17.95 17.84 17.93 34,374 +0.03(+0.18%)
Nov 12, 2014 17.87 17.90 17.77 17.90 60,922 -0.18(-0.99%)
Nov 11, 2014 18.07 18.10 18.03 18.07 55,885 +0.02(+0.09%)
Nov 10, 2014 17.98 18.07 17.94 18.06 127,857 +0.15(+0.82%)
Nov 07, 2014 18.04 18.04 17.87 17.91 17,421 -0.21(-1.18%)
Nov 06, 2014 20.69 20.69 18.09 18.12 10,645 +0.12(+0.67%)
Nov 05, 2014 17.98 18.03 17.98 18.00 19,471 +0.22(+1.26%)
Nov 04, 2014 17.88 17.88 17.76 17.78 8,024 -0.12(-0.69%)
Nov 03, 2014 18.00 18.00 17.89 17.90 16,233 -0.15(-0.81%)
Oct 31, 2014 17.97 18.05 17.97 18.05 33,641 +0.37(+2.10%)
Oct 30, 2014 17.49 17.77 17.40 17.68 31,664 +0.15(+0.84%)
Oct 29, 2014 17.61 17.63 17.53 17.53 3,939 -0.06(-0.35%)
Oct 28, 2014 17.46 17.60 17.46 17.59 33,061 +0.38(+2.20%)
Oct 27, 2014 17.12 17.25 17.42 17.22 12,040 -0.21(-1.20%)
Oct 24, 2014 17.42 17.42 17.34 17.42 48,050 -0.03(-0.18%)
Oct 23, 2014 17.33 17.51 17.33 17.46 12,752 +0.32(+1.85%)
Oct 22, 2014 17.25 17.31 17.12 17.14 67,071 -0.14(-0.81%)
Oct 21, 2014 17.12 17.28 17.12 17.28 126,087 +0.34(+2.01%)
Oct 20, 2014 16.88 16.94 16.81 16.94 38,832 -0.12(-0.68%)
Oct 17, 2014 16.99 17.09 16.91 17.05 10,901 +0.54(+3.28%)
Oct 16, 2014 16.51 16.57 16.47 16.51 22,058 -0.11(-0.65%)
Oct 15, 2014 16.63 16.74 16.39 16.62 29,833 -0.38(-2.23%)
Oct 14, 2014 17.07 17.10 16.97 17.00 172,607 +0.12(+0.69%)
Oct 13, 2014 17.12 17.12 16.88 16.88 6,718 -0.06(-0.37%)
Oct 10, 2014 17.08 17.08 16.93 16.95 17,975 -0.28(-1.62%)
Oct 09, 2014 17.56 17.56 17.17 17.22 95,858 -0.31(-1.76%)
Oct 08, 2014 17.42 17.53 17.33 17.53 4,906 +0.09(+0.49%)
Oct 07, 2014 17.63 17.65 17.45 17.45 45,082 -0.31(-1.74%)
Oct 06, 2014 17.87 17.87 17.68 17.76 12,571 -0.22(-1.21%)
Oct 03, 2014 17.97 18.05 17.79 17.97 70,728 +0.15(+0.87%)
Oct 02, 2014 17.94 17.94 17.70 17.82 12,973 -0.23(-1.29%)
Oct 01, 2014 18.08 18.09 18.03 18.05 7,761 -0.19(-1.06%)
Sep 30, 2014 18.19 18.28 18.17 18.24 14,696 +0.05(+0.30%)
Sep 29, 2014 18.14 18.21 18.09 18.19 49,550 -0.18(-0.97%)
Sep 26, 2014 18.28 18.39 18.28 18.37 26,718 +0.07(+0.38%)
Sep 25, 2014 18.60 18.60 18.25 18.30 145,389 -0.33(-1.78%)
Sep 24, 2014 18.46 18.67 18.46 18.63 88,783 +0.14(+0.74%)
Sep 23, 2014 18.55 18.58 18.45 18.49 10,814 -0.28(-1.47%)
Sep 22, 2014 18.89 18.89 18.72 18.77 13,054 -0.09(-0.45%)
Sep 19, 2014 18.93 18.93 18.84 18.86 7,328 +0.01(+0.04%)
Sep 18, 2014 18.83 18.86 18.79 18.85 33,204 +0.18(+0.95%)
Sep 17, 2014 18.67 18.72 18.62 18.67 501,398 +0.02(+0.08%)
Sep 16, 2014 18.53 18.65 18.52 18.65 22,520 +0.02(+0.08%)
Sep 15, 2014 18.61 18.65 18.60 18.64 36,011 +0.05(+0.25%)
Sep 12, 2014 18.62 18.62 18.55 18.59 201,328 -0.09(-0.46%)
Sep 11, 2014 18.66 18.70 18.58 18.68 384,617 -0.08(-0.45%)
Sep 10, 2014 18.69 18.78 18.69 18.76 40,150 +0.07(+0.40%)
Sep 09, 2014 18.73 18.73 18.69 18.69 3,370 -0.09(-0.48%)
Sep 08, 2014 18.80 18.82 18.74 18.78 16,017 -0.05(-0.25%)
Sep 05, 2014 18.82 18.86 18.72 18.83 2,770 +0.10(+0.54%)
Sep 04, 2014 18.75 18.79 18.71 18.72 146,243 +0.18(+0.96%)
Sep 03, 2014 18.63 18.63 18.54 18.55 59,767 +0.19(+1.05%)
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.