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 (%)
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%)
Sep 02, 2014 18.37 18.39 18.30 18.35 14,700 +0.08(+0.42%)
Aug 29, 2014 18.34 18.28 18.28 18.28 3,620 -0.03(-0.17%)
Aug 28, 2014 18.29 18.34 18.27 18.31 3,441 -0.15(-0.84%)
Aug 27, 2014 18.48 18.48 18.46 18.46 2,733 -0.03(-0.17%)
Aug 26, 2014 18.46 18.52 18.46 18.49 5,170 +0.12(+0.67%)
Aug 25, 2014 18.26 18.40 18.26 18.37 104,259 +0.28(+1.56%)
Aug 22, 2014 18.08 18.10 18.16 18.09 1,964 -0.07(-0.41%)
Aug 21, 2014 18.13 18.18 18.07 18.16 9,283 +0.09(+0.48%)
Aug 20, 2014 17.94 18.08 17.93 18.07 45,819 -0.01(-0.04%)
Aug 19, 2014 18.04 18.10 18.04 18.08 3,344 +0.16(+0.91%)
Aug 18, 2014 17.87 17.93 17.87 17.92 3,493 +0.25(+1.39%)
Aug 15, 2014 17.85 17.88 17.58 17.67 2,838 -0.21(-1.17%)
Aug 14, 2014 17.87 17.88 17.87 17.88 1,015 +0.12(+0.69%)
Aug 13, 2014 17.79 17.80 17.76 17.76 2,384 +0.19(+1.06%)
Aug 12, 2014 17.57 17.60 17.55 17.57 2,866 -0.18(-1.00%)
Aug 11, 2014 17.75 17.78 17.73 17.75 3,408 +0.22(+1.28%)
Aug 08, 2014 17.54 17.55 17.54 17.53 7,838 +0.15(+0.87%)
Aug 07, 2014 17.63 17.63 17.37 17.37 4,186 -0.21(-1.22%)
Aug 06, 2014 17.56 17.63 17.56 17.59 2,955 -0.02(-0.12%)
Aug 05, 2014 17.72 17.77 17.58 17.61 1,995 -0.18(-1.00%)
Aug 04, 2014 17.79 17.79 17.66 17.79 4,548 -0.01(-0.04%)
Aug 01, 2014 17.94 17.94 17.75 17.80 8,557 -0.33(-1.83%)
Jul 31, 2014 18.24 18.24 18.10 18.13 14,979 -0.45(-2.41%)
Jul 30, 2014 18.55 18.58 18.47 18.58 2,112 -0.03(-0.17%)
Jul 29, 2014 18.63 18.66 18.61 18.61 1,806 +0.09(+0.51%)
Jul 28, 2014 18.50 18.52 18.48 18.51 3,066 -0.11(-0.59%)
Jul 25, 2014 18.62 18.62 18.62 18.62 1,664 -0.23(-1.23%)
Jul 24, 2014 18.82 18.89 18.82 18.86 3,785 +0.03(+0.18%)
Jul 23, 2014 18.83 18.83 18.82 18.82 3,555 +0.05(+0.27%)
Jul 22, 2014 18.78 18.79 18.76 18.77 1,706 +0.16(+0.88%)
Jul 21, 2014 18.56 18.61 18.56 18.61 2,553 -0.18(-0.95%)
Jul 18, 2014 18.78 18.79 18.78 18.79 1,554 +0.02(+0.08%)
Jul 17, 2014 18.92 18.92 18.76 18.77 7,620 -0.22(-1.14%)
Jul 16, 2014 19.02 19.02 18.99 18.99 14,979 +0.24(+1.28%)
Jul 15, 2014 18.82 18.82 18.75 18.75 2,159 -0.12(-0.65%)
Jul 14, 2014 18.83 18.87 18.83 18.87 6,792 +0.24(+1.26%)
Jul 11, 2014 18.62 18.64 18.62 18.63 1,689 +0.00(+0.02%)
Jul 10, 2014 18.56 18.69 18.56 18.63 4,336 -0.29(-1.51%)
Jul 09, 2014 18.86 18.92 18.86 18.92 2,115 +0.05(+0.24%)
Jul 08, 2014 19.00 19.00 18.86 18.87 5,535 -0.17(-0.91%)
Jul 07, 2014 19.22 19.22 19.04 19.04 1,808 -0.31(-1.62%)
Jul 03, 2014 19.32 19.36 19.36 19.36 2,456 +0.22(+1.17%)
Jul 02, 2014 19.15 19.15 19.13 19.13 1,327 -0.37(-1.90%)
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.