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 29, 2015 21.28 21.29 21.00 21.07 1,122,962 -0.44(-2.05%)
May 28, 2015 21.54 21.60 21.35 21.51 1,151,404 -0.15(-0.68%)
May 27, 2015 21.44 21.68 21.41 21.66 1,314,359 +0.22(+1.01%)
May 26, 2015 21.58 21.58 21.31 21.44 1,543,799 -0.34(-1.56%)
May 22, 2015 21.77 21.78 21.78 21.78 3,683,358 -0.07(-0.32%)
May 21, 2015 21.73 21.86 21.73 21.85 1,407,965 +0.04(+0.18%)
May 20, 2015 21.78 21.83 21.69 21.81 1,298,385 +0.07(+0.32%)
May 19, 2015 21.72 21.86 21.64 21.74 1,373,439 +0.36(+1.66%)
May 18, 2015 21.20 21.41 21.15 21.38 1,166,237 +0.29(+1.36%)
May 15, 2015 21.19 21.22 20.94 21.10 745,491 -0.17(-0.80%)
May 14, 2015 21.11 21.28 21.05 21.27 865,147 +0.43(+2.08%)
May 13, 2015 21.04 21.15 20.77 20.84 1,404,492 -0.29(-1.36%)
May 12, 2015 21.14 21.18 20.95 21.12 1,258,090 -0.24(-1.12%)
May 11, 2015 21.42 21.47 21.32 21.36 2,176,622 -0.16(-0.75%)
May 08, 2015 21.25 21.55 21.24 21.52 1,366,044 +0.60(+2.88%)
May 07, 2015 20.88 21.01 20.85 20.92 925,809 +0.10(+0.48%)
May 06, 2015 20.90 20.94 20.66 20.82 1,962,508 -0.03(-0.15%)
May 05, 2015 21.18 21.21 20.80 20.85 1,996,075 -0.50(-2.32%)
May 04, 2015 21.31 21.43 21.31 21.35 1,979,534 +0.09(+0.44%)
May 01, 2015 21.00 21.25 20.97 21.25 672,992 +0.31(+1.48%)
Apr 30, 2015 21.26 21.33 20.89 20.94 1,982,818 -0.22(-1.06%)
Apr 29, 2015 21.45 21.49 20.95 21.17 3,191,059 -0.66(-3.01%)
Apr 28, 2015 21.93 21.95 21.67 21.83 1,316,466 -0.29(-1.33%)
Apr 27, 2015 22.17 22.24 22.11 22.12 1,537,354 +0.32(+1.45%)
Apr 24, 2015 21.73 21.87 21.68 21.80 1,547,067 +0.02(+0.11%)
Apr 23, 2015 21.77 21.83 21.62 21.78 1,360,251 -0.26(-1.16%)
Apr 22, 2015 22.05 22.05 21.85 22.03 1,213,394 -0.10(-0.45%)
Apr 21, 2015 22.22 22.27 22.06 22.13 1,166,785 +0.18(+0.83%)
Apr 20, 2015 21.98 22.03 21.92 21.95 995,698 +0.35(+1.63%)
Apr 17, 2015 21.85 21.85 21.55 21.60 3,108,049 -0.59(-2.65%)
Apr 16, 2015 22.34 22.34 22.13 22.19 2,858,716 -0.41(-1.80%)
Apr 15, 2015 22.71 22.74 22.56 22.59 1,353,284 -0.08(-0.36%)
Apr 14, 2015 22.66 22.68 22.54 22.68 1,056,804 -0.05(-0.20%)
Apr 13, 2015 22.86 22.88 22.69 22.72 1,489,733 -0.18(-0.78%)
Apr 10, 2015 22.88 22.90 22.80 22.90 1,728,232 +0.32(+1.44%)
Apr 09, 2015 22.40 22.61 22.40 22.58 1,100,339 +0.26(+1.18%)
Apr 08, 2015 22.35 22.36 22.22 22.31 1,163,289 -0.03(-0.14%)
Apr 07, 2015 22.39 22.45 22.33 22.34 1,385,229 +0.09(+0.42%)
Apr 06, 2015 22.04 22.32 22.00 22.25 846,768 +0.08(+0.38%)
Apr 02, 2015 22.15 22.17 22.17 22.17 3,436,783 -0.09(-0.42%)
Apr 01, 2015 22.31 22.33 22.13 22.26 6,317,363 +0.19(+0.84%)
Mar 31, 2015 22.13 22.22 22.05 22.07 2,514,010 -0.27(-1.21%)
Mar 30, 2015 22.26 22.38 22.22 22.34 1,639,365 +0.36(+1.62%)
Mar 27, 2015 21.99 22.04 21.89 21.99 752,869 +0.04(+0.18%)
Mar 26, 2015 21.67 21.99 21.58 21.95 1,752,780 +0.04(+0.18%)
Mar 25, 2015 22.17 22.17 21.91 21.91 1,082,394 -0.23(-1.04%)
Mar 24, 2015 22.10 22.26 22.06 22.14 1,277,001 +0.19(+0.87%)
Mar 23, 2015 22.03 22.06 21.93 21.95 1,269,168 -0.32(-1.46%)
Mar 20, 2015 22.31 22.36 22.20 22.27 1,961,197 +0.26(+1.16%)
Mar 19, 2015 21.94 22.07 21.83 22.02 1,401,954 +0.02(+0.11%)
Mar 18, 2015 22.04 22.19 21.95 22.00 1,856,332 -0.22(-0.98%)
Mar 17, 2015 22.19 22.25 22.04 22.21 2,072,453 -0.26(-1.15%)
Mar 16, 2015 22.34 22.54 22.30 22.47 3,604,669 +0.34(+1.56%)
Mar 13, 2015 21.80 22.13 21.76 22.13 2,009,054 +0.21(+0.95%)
Mar 12, 2015 21.79 21.93 21.78 21.92 2,737,026 +0.02(+0.07%)
Mar 11, 2015 21.67 21.93 21.64 21.90 2,388,365 +0.55(+2.57%)
Mar 10, 2015 21.31 21.41 21.20 21.35 2,965,358 -0.14(-0.65%)
Mar 09, 2015 21.42 21.51 21.37 21.49 1,401,465 +0.17(+0.80%)
Mar 06, 2015 21.41 21.48 21.31 21.32 1,360,244 -0.01(-0.04%)
Mar 05, 2015 21.35 21.38 21.26 21.33 1,054,707 +0.15(+0.69%)
Mar 04, 2015 21.02 21.19 20.88 21.18 581,360 +0.15(+0.70%)
Mar 03, 2015 21.19 21.19 20.91 21.04 616,416 -0.22(-1.02%)
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.