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 (%)
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%)
May 01, 2017 22.59 22.67 22.53 22.65 150,521 +0.14(+0.60%)
Apr 28, 2017 22.52 22.56 22.51 22.51 87,369 -0.02(-0.11%)
Apr 27, 2017 22.57 22.59 22.51 22.54 260,412 +0.02(+0.07%)
Apr 26, 2017 22.58 22.60 22.51 22.52 294,743 -0.09(-0.39%)
Apr 25, 2017 22.57 22.61 22.55 22.61 513,063 +0.06(+0.25%)
Apr 24, 2017 22.45 22.59 22.44 22.55 156,703 +0.68(+3.09%)
Apr 21, 2017 21.86 21.90 21.82 21.88 644,075 +0.05(+0.24%)
Apr 20, 2017 21.76 21.87 21.76 21.83 253,968 +0.12(+0.55%)
Apr 19, 2017 21.78 21.82 21.70 21.71 161,019 -0.03(-0.15%)
Apr 18, 2017 21.76 21.84 21.68 21.74 246,169 -0.22(-0.98%)
Apr 17, 2017 21.90 21.96 21.90 21.96 399,265 +0.06(+0.26%)
Apr 13, 2017 21.94 21.99 21.88 21.90 641,980 -0.09(-0.40%)
Apr 12, 2017 22.03 22.04 21.97 21.99 924,378 -0.07(-0.33%)
Apr 11, 2017 22.08 22.11 21.84 22.06 1,176,998 -0.02(-0.11%)
Apr 10, 2017 22.10 22.12 22.05 22.08 325,461 -0.06(-0.29%)
Apr 07, 2017 22.05 22.18 22.04 22.15 185,751 +0.02(+0.11%)
Apr 06, 2017 22.11 22.16 22.07 22.12 191,176 +0.07(+0.33%)
Apr 05, 2017 22.16 22.23 22.04 22.05 11,188,046 -0.19(-0.86%)
Apr 04, 2017 22.14 22.24 22.14 22.24 575,997 +0.06(+0.29%)
Apr 03, 2017 22.29 22.29 22.07 22.18 335,453 -0.07(-0.32%)
Mar 31, 2017 22.12 22.29 22.12 22.25 200,432 +0.12(+0.54%)
Mar 30, 2017 22.03 22.13 22.03 22.13 164,616 +0.10(+0.47%)
Mar 29, 2017 22.07 22.07 22.02 22.03 157,717 +0.03(+0.15%)
Mar 28, 2017 21.79 22.00 21.79 22.00 268,819 +0.27(+1.25%)
Mar 27, 2017 21.55 21.74 21.54 21.72 443,636 -0.10(-0.46%)
Mar 24, 2017 21.75 21.87 21.74 21.82 450,116 +0.11(+0.50%)
Mar 23, 2017 21.56 21.76 21.53 21.72 536,708 +0.16(+0.72%)
Mar 22, 2017 21.48 21.59 21.47 21.56 232,757 +0.04(+0.20%)
Mar 21, 2017 21.87 21.88 21.50 21.52 571,842 -0.25(-1.16%)
Mar 20, 2017 21.82 21.84 21.76 21.77 166,139 -0.04(-0.19%)
Mar 17, 2017 21.85 21.88 21.81 21.81 140,903 -0.01(-0.04%)
Mar 16, 2017 21.81 21.86 21.78 21.82 542,138 +0.06(+0.29%)
Mar 15, 2017 21.67 21.80 21.66 21.76 318,556 +0.07(+0.33%)
Mar 14, 2017 21.68 21.70 21.64 21.68 262,493 -0.05(-0.22%)
Mar 13, 2017 21.65 21.73 21.65 21.73 222,237 +0.11(+0.52%)
Mar 10, 2017 21.68 21.70 21.57 21.62 416,385 -0.03(-0.15%)
Mar 09, 2017 21.62 21.71 21.58 21.65 1,510,994 +0.09(+0.41%)
Mar 08, 2017 21.65 21.69 21.56 21.56 582,255 -0.05(-0.22%)
Mar 07, 2017 21.61 21.65 21.58 21.61 281,232 -0.06(-0.30%)
Mar 06, 2017 21.64 21.69 21.56 21.68 393,208 -0.05(-0.22%)
Mar 03, 2017 21.73 21.78 21.68 21.72 234,618 -0.04(-0.18%)
Mar 02, 2017 21.82 21.82 21.76 21.76 227,976 -0.05(-0.24%)
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.