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 (%)
Aug 31, 2016 19.29 19.32 19.15 19.21 335,254 -0.12(-0.62%)
Aug 30, 2016 19.32 19.39 19.30 19.33 192,267 +0.14(+0.71%)
Aug 29, 2016 19.11 19.20 19.11 19.19 277,986 +0.10(+0.50%)
Aug 26, 2016 19.10 19.26 18.97 19.09 829,906 +0.03(+0.17%)
Aug 25, 2016 19.07 19.13 19.05 19.06 225,738 -0.14(-0.75%)
Aug 24, 2016 19.27 19.30 19.20 19.21 204,801 -0.01(-0.04%)
Aug 23, 2016 19.23 19.29 19.21 19.21 293,980 +0.13(+0.67%)
Aug 22, 2016 19.01 19.12 18.97 19.09 204,197 -0.07(-0.38%)
Aug 19, 2016 19.10 19.17 19.03 19.16 534,581 -0.08(-0.40%)
Aug 18, 2016 19.19 19.25 19.17 19.23 2,517,349 +0.00(+0.02%)
Aug 17, 2016 19.16 19.25 19.08 19.23 15,807,933 -0.09(-0.48%)
Aug 16, 2016 19.36 19.41 19.32 19.32 303,273 -0.12(-0.64%)
Aug 15, 2016 19.47 19.49 19.45 19.45 448,113 +0.03(+0.16%)
Aug 12, 2016 19.41 19.45 19.38 19.41 582,811 -0.03(-0.16%)
Aug 11, 2016 19.42 19.49 19.39 19.45 611,580 +0.14(+0.75%)
Aug 10, 2016 19.32 19.34 19.28 19.30 177,029 -0.02(-0.08%)
Aug 09, 2016 19.09 19.37 19.09 19.32 234,248 +0.41(+2.18%)
Aug 08, 2016 18.91 18.94 18.89 18.91 308,175 +0.12(+0.62%)
Aug 05, 2016 18.70 18.81 18.70 18.79 180,082 +0.24(+1.29%)
Aug 04, 2016 18.54 18.58 18.47 18.55 441,141 +0.02(+0.13%)
Aug 03, 2016 18.38 18.53 18.38 18.53 336,540 +0.11(+0.59%)
Aug 02, 2016 18.51 18.51 18.35 18.42 825,959 -0.26(-1.39%)
Aug 01, 2016 18.70 18.77 18.66 18.68 161,978 -0.06(-0.34%)
Jul 29, 2016 18.69 18.77 18.66 18.74 531,565 +0.01(+0.04%)
Jul 28, 2016 18.69 18.75 18.62 18.73 2,018,076 +0.07(+0.39%)
Jul 27, 2016 18.73 18.77 18.65 18.66 2,260,159 +0.05(+0.26%)
Jul 26, 2016 18.54 18.64 18.53 18.61 13,721,773 +0.14(+0.78%)
Jul 25, 2016 18.54 18.54 18.43 18.47 722,853 +0.06(+0.35%)
Jul 22, 2016 18.38 18.43 18.38 18.41 252,806 +0.05(+0.28%)
Jul 21, 2016 18.36 18.44 18.32 18.36 268,760 +0.00(+0.02%)
Jul 20, 2016 18.34 18.38 18.31 18.35 408,379 +0.25(+1.37%)
Jul 19, 2016 18.08 18.13 18.06 18.10 394,238 -0.11(-0.61%)
Jul 18, 2016 18.19 18.30 18.14 18.22 266,297 -0.01(-0.07%)
Jul 15, 2016 18.22 18.24 18.18 18.23 348,722 +0.01(+0.07%)
Jul 14, 2016 18.23 18.30 18.19 18.22 623,948 +0.23(+1.27%)
Jul 13, 2016 18.06 18.08 17.94 17.99 344,645 -0.02(-0.11%)
Jul 12, 2016 18.06 18.09 18.01 18.01 2,656,946 +0.28(+1.56%)
Jul 11, 2016 17.73 17.84 17.70 17.73 569,947 +0.27(+1.53%)
Jul 08, 2016 17.40 17.48 17.03 17.46 1,525,315 +0.43(+2.53%)
Jul 07, 2016 17.10 17.18 16.98 17.03 1,049,613 -0.08(-0.47%)
Jul 06, 2016 17.01 17.12 16.89 17.11 893,696 -0.11(-0.61%)
Jul 05, 2016 17.31 17.34 17.17 17.22 602,757 -0.46(-2.60%)
Jul 01, 2016 17.70 17.68 17.68 17.68 620,296 +0.00(+0.00%)
Jun 30, 2016 17.42 17.74 17.37 17.68 1,300,163 +0.27(+1.52%)
Jun 29, 2016 17.40 17.44 17.33 17.41 551,562 +0.18(+1.04%)
Jun 28, 2016 17.25 17.30 17.10 17.23 780,743 +0.28(+1.66%)
Jun 27, 2016 17.04 17.05 16.74 16.95 1,554,261 -0.26(-1.50%)
Jun 24, 2016 17.38 17.64 17.15 17.21 2,392,377 -1.42(-7.62%)
Jun 23, 2016 18.41 18.66 18.31 18.63 1,371,383 +0.45(+2.49%)
Jun 22, 2016 18.26 18.33 18.16 18.18 870,055 -0.02(-0.09%)
Jun 21, 2016 18.11 18.30 18.05 18.19 658,865 +0.23(+1.30%)
Jun 20, 2016 18.01 18.04 17.95 17.96 588,832 +0.38(+2.17%)
Jun 17, 2016 17.46 17.59 17.37 17.58 343,052 +0.12(+0.67%)
Jun 16, 2016 17.19 17.48 17.09 17.46 633,479 +0.13(+0.77%)
Jun 15, 2016 17.41 17.48 17.31 17.33 1,460,983 -0.01(-0.04%)
Jun 14, 2016 17.33 17.41 17.23 17.33 597,197 -0.05(-0.31%)
Jun 13, 2016 17.51 17.62 17.37 17.39 569,982 -0.36(-2.04%)
Jun 10, 2016 17.80 17.86 17.69 17.75 791,264 -0.50(-2.71%)
Jun 09, 2016 18.25 18.29 18.21 18.25 799,538 -0.23(-1.27%)
Jun 08, 2016 18.47 18.50 18.40 18.48 402,746 -0.04(-0.21%)
Jun 07, 2016 18.55 18.61 18.52 18.52 394,205 +0.23(+1.24%)
Jun 06, 2016 18.29 18.34 18.25 18.29 598,232 +0.04(+0.21%)
Jun 03, 2016 18.32 18.32 18.14 18.25 1,323,688 -0.26(-1.39%)
Jun 02, 2016 18.37 18.52 18.37 18.51 590,437 +0.08(+0.42%)
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.