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 (%)
Feb 28, 2017 21.40 21.44 21.39 21.40 167,932 -0.05(-0.22%)
Feb 27, 2017 21.32 21.46 21.32 21.44 133,991 +0.02(+0.11%)
Feb 24, 2017 21.28 21.44 21.28 21.42 282,092 -0.21(-0.96%)
Feb 23, 2017 21.71 21.71 21.59 21.63 159,390 -0.08(-0.37%)
Feb 22, 2017 21.66 21.74 21.66 21.71 159,780 +0.02(+0.07%)
Feb 21, 2017 21.54 21.71 21.54 21.69 459,890 +0.32(+1.50%)
Feb 17, 2017 21.37 21.37 21.37 0 +0.04(+0.19%)
Feb 16, 2017 21.29 21.34 21.25 21.33 336,516 -0.02(-0.11%)
Feb 15, 2017 21.26 21.38 21.26 21.36 750,562 -0.02(-0.07%)
Feb 14, 2017 21.32 21.38 21.29 21.37 334,970 +0.05(+0.23%)
Feb 13, 2017 21.36 21.39 21.32 21.32 172,456 +0.19(+0.91%)
Feb 10, 2017 21.12 21.17 21.10 21.13 110,135 +0.06(+0.30%)
Feb 09, 2017 20.98 21.11 20.98 21.07 1,206,657 +0.14(+0.67%)
Feb 08, 2017 20.85 20.94 20.81 20.93 251,210 -0.00(-0.02%)
Feb 07, 2017 20.97 21.00 20.87 20.93 1,216,151 +0.10(+0.50%)
Feb 06, 2017 20.88 20.92 20.78 20.83 429,813 -0.27(-1.29%)
Feb 03, 2017 21.12 21.12 21.05 21.10 337,802 +0.00(+0.00%)
Feb 02, 2017 21.01 21.10 21.01 21.10 186,874 +0.00(+0.00%)
Feb 01, 2017 21.18 21.20 21.06 21.10 895,935 +0.12(+0.59%)
Jan 31, 2017 21.12 21.14 20.89 20.98 227,839 -0.21(-1.00%)
Jan 30, 2017 21.23 21.23 21.11 21.19 207,570 -0.18(-0.86%)
Jan 27, 2017 21.37 21.40 21.36 21.37 263,425 -0.03(-0.15%)
Jan 26, 2017 21.41 21.43 21.38 21.40 306,518 +0.02(+0.07%)
Jan 25, 2017 21.32 21.40 21.32 21.39 203,143 +0.34(+1.63%)
Jan 24, 2017 20.96 21.07 20.93 21.04 385,043 +0.11(+0.54%)
Jan 23, 2017 20.97 20.97 20.84 20.93 180,653 -0.08(-0.40%)
Jan 20, 2017 20.98 21.03 20.97 21.02 142,496 +0.09(+0.44%)
Jan 19, 2017 21.02 21.04 20.91 20.92 857,543 -0.09(-0.42%)
Jan 18, 2017 20.92 21.02 20.90 21.01 250,461 +0.12(+0.57%)
Jan 17, 2017 20.88 20.92 20.82 20.89 128,212 -0.08(-0.40%)
Jan 13, 2017 20.98 20.98 20.98 0 +0.06(+0.31%)
Jan 12, 2017 20.91 20.94 20.78 20.91 233,843 -0.14(-0.67%)
Jan 11, 2017 20.96 21.12 20.96 21.05 510,632 +0.18(+0.84%)
Jan 10, 2017 20.88 20.94 20.88 20.88 190,060 +0.00(+0.02%)
Jan 09, 2017 20.83 20.89 20.83 20.87 182,783 -0.08(-0.36%)
Jan 06, 2017 20.91 20.97 20.87 20.95 346,575 +0.06(+0.27%)
Jan 05, 2017 20.88 20.94 20.86 20.89 185,662 -0.02(-0.08%)
Jan 04, 2017 20.87 20.92 20.83 20.91 414,560 -0.01(-0.04%)
Jan 03, 2017 20.91 20.99 20.87 20.92 250,519 +0.26(+1.24%)
Dec 30, 2016 20.66 20.66 20.66 0 +0.04(+0.17%)
Dec 29, 2016 20.65 20.67 20.62 20.62 176,109 -0.01(-0.06%)
Dec 28, 2016 20.71 20.71 20.62 20.64 118,491 -0.06(-0.28%)
Dec 27, 2016 20.68 20.72 20.68 20.69 166,859 +0.02(+0.12%)
Dec 23, 2016 20.67 20.67 20.67 0 +0.01(+0.04%)
Dec 22, 2016 20.67 20.68 20.64 20.66 153,908 -0.02(-0.08%)
Dec 21, 2016 20.65 20.69 20.65 20.68 319,774 +0.03(+0.15%)
Dec 20, 2016 20.62 20.67 20.62 20.65 667,596 +0.10(+0.51%)
Dec 19, 2016 20.55 20.60 20.54 20.54 209,848 +0.02(+0.08%)
Dec 16, 2016 20.51 20.58 20.49 20.53 594,391 +0.06(+0.27%)
Dec 15, 2016 20.33 20.52 20.33 20.47 504,625 +0.19(+0.95%)
Dec 14, 2016 20.33 20.43 20.26 20.28 2,180,086 -0.08(-0.37%)
Dec 13, 2016 20.31 20.40 20.31 20.35 839,705 +0.20(+1.01%)
Dec 12, 2016 20.17 20.23 20.13 20.15 197,263 -0.13(-0.63%)
Dec 09, 2016 20.23 20.30 20.20 20.28 1,414,957 +0.12(+0.59%)
Dec 08, 2016 20.09 20.21 20.08 20.16 517,844 +0.21(+1.04%)
Dec 07, 2016 19.71 20.03 19.58 19.95 1,570,463 +0.38(+1.96%)
Dec 06, 2016 19.34 19.57 19.34 19.57 517,930 +0.23(+1.20%)
Dec 05, 2016 19.22 19.34 19.22 19.33 335,381 +0.30(+1.55%)
Dec 02, 2016 18.91 19.07 18.91 19.04 233,750 +0.07(+0.38%)
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.