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 (%)
Jul 31, 2017 22.51 22.53 22.35 22.37 145,294 -0.15(-0.67%)
Jul 28, 2017 22.49 22.54 22.44 22.52 274,417 -0.05(-0.22%)
Jul 27, 2017 22.65 22.65 22.50 22.57 330,510 -0.11(-0.48%)
Jul 26, 2017 22.74 22.79 22.66 22.68 368,477 -0.01(-0.04%)
Jul 25, 2017 22.72 22.72 22.65 22.69 104,045 +0.04(+0.18%)
Jul 24, 2017 22.57 22.66 22.53 22.64 623,047 -0.02(-0.11%)
Jul 21, 2017 22.69 22.70 22.54 22.67 264,083 -0.34(-1.48%)
Jul 20, 2017 23.15 23.15 22.91 23.01 180,847 -0.07(-0.32%)
Jul 19, 2017 22.99 23.10 22.99 23.09 207,739 +0.09(+0.40%)
Jul 18, 2017 22.92 23.00 22.89 22.99 307,752 -0.25(-1.07%)
Jul 17, 2017 23.28 23.28 23.22 23.24 108,262 -0.12(-0.50%)
Jul 14, 2017 23.26 23.39 23.25 23.36 168,538 +0.01(+0.04%)
Jul 13, 2017 23.32 23.37 23.29 23.35 518,473 +0.03(+0.14%)
Jul 12, 2017 23.25 23.34 23.25 23.32 348,888 +0.28(+1.23%)
Jul 11, 2017 23.00 23.04 22.92 23.04 147,008 +0.06(+0.25%)
Jul 10, 2017 22.94 23.01 22.93 22.98 67,665 +0.07(+0.29%)
Jul 07, 2017 22.79 22.93 22.79 22.91 291,852 +0.12(+0.55%)
Jul 06, 2017 22.79 22.89 22.75 22.79 535,681 +0.21(+0.95%)
Jul 05, 2017 22.51 22.59 22.49 22.57 775,458 +0.03(+0.14%)
Jul 03, 2017 22.49 22.57 22.49 22.54 125,239 +0.16(+0.71%)
Jun 30, 2017 22.44 22.46 22.28 22.38 388,572 -0.03(-0.14%)
Jun 29, 2017 22.72 22.72 22.33 22.41 887,521 -0.50(-2.20%)
Jun 28, 2017 22.87 22.93 22.81 22.91 314,615 +0.13(+0.56%)
Jun 27, 2017 22.94 22.99 22.78 22.79 616,632 -0.33(-1.42%)
Jun 26, 2017 23.19 23.21 23.08 23.11 331,976 +0.07(+0.31%)
Jun 23, 2017 23.00 23.07 22.95 23.04 250,481 -0.10(-0.41%)
Jun 22, 2017 23.15 23.19 23.09 23.14 333,167 +0.02(+0.10%)
Jun 21, 2017 23.15 23.19 23.09 23.11 125,821 -0.10(-0.41%)
Jun 20, 2017 23.35 23.35 23.15 23.21 563,757 -0.17(-0.72%)
Jun 19, 2017 23.35 23.39 23.31 23.38 422,694 +0.28(+1.21%)
Jun 16, 2017 23.04 23.11 23.03 23.10 430,375 +0.11(+0.49%)
Jun 15, 2017 22.87 22.99 22.84 22.99 583,220 -0.23(-1.00%)
Jun 14, 2017 23.32 23.32 23.16 23.22 278,578 +0.04(+0.17%)
Jun 13, 2017 23.14 23.19 23.10 23.18 205,872 +0.16(+0.69%)
Jun 12, 2017 22.99 23.03 22.95 23.02 419,283 -0.11(-0.48%)
Jun 09, 2017 23.15 23.21 23.07 23.13 803,475 +0.09(+0.38%)
Jun 08, 2017 22.99 23.05 22.98 23.04 241,544 +0.05(+0.21%)
Jun 07, 2017 23.05 23.06 22.90 22.99 151,014 +0.03(+0.14%)
Jun 06, 2017 22.99 23.05 22.94 22.96 211,723 -0.24(-1.03%)
Jun 05, 2017 23.22 23.22 23.12 23.20 269,238 -0.06(-0.24%)
Jun 02, 2017 23.24 23.31 23.17 23.26 566,828 +0.25(+1.08%)
Jun 01, 2017 22.94 23.01 22.91 23.01 408,837 +0.14(+0.63%)
May 31, 2017 22.98 23.00 22.84 22.87 272,404 +0.06(+0.28%)
May 30, 2017 22.85 22.89 22.79 22.80 148,882 -0.02(-0.07%)
May 26, 2017 22.77 22.82 22.77 22.82 293,116 -0.03(-0.14%)
May 25, 2017 22.84 22.91 22.80 22.85 535,757 -0.02(-0.10%)
May 24, 2017 22.86 22.89 22.84 22.87 353,136 -0.06(-0.24%)
May 23, 2017 22.93 22.94 22.85 22.93 353,175 +0.09(+0.39%)
May 22, 2017 22.83 22.88 22.83 22.84 315,863 -0.03(-0.14%)
May 19, 2017 22.83 22.91 22.83 22.87 257,762 +0.09(+0.39%)
May 18, 2017 22.67 22.83 22.65 22.79 421,523 +0.10(+0.46%)
May 17, 2017 22.95 23.00 22.67 22.68 522,130 -0.49(-2.10%)
May 16, 2017 23.20 23.22 23.11 23.17 272,913 +0.00(+0.00%)
May 15, 2017 23.04 23.17 23.03 23.17 253,004 +0.05(+0.21%)
May 12, 2017 23.00 23.12 23.00 23.12 151,275 +0.09(+0.38%)
May 11, 2017 23.03 23.04 22.89 23.03 554,384 -0.06(-0.24%)
May 10, 2017 23.09 23.11 23.04 23.09 166,474 +0.02(+0.07%)
May 09, 2017 23.12 23.12 23.03 23.07 1,033,305 +0.08(+0.35%)
May 08, 2017 22.99 23.03 22.97 22.99 603,396 -0.22(-0.96%)
May 05, 2017 22.91 23.24 22.91 23.22 271,220 +0.30(+1.33%)
May 04, 2017 22.87 22.92 22.84 22.91 329,059 +0.21(+0.92%)
May 03, 2017 22.65 22.71 22.64 22.71 2,601,623 +0.02(+0.11%)
May 02, 2017 22.57 22.69 22.57 22.68 862,221 +0.03(+0.14%)
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.