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 (%)
Oct 30, 2015 19.43 19.57 19.40 19.47 1,464,266 +0.00(+0.00%)
Oct 29, 2015 19.47 19.50 19.37 19.47 1,008,994 -0.14(-0.71%)
Oct 28, 2015 19.37 19.64 19.36 19.61 1,076,063 +0.35(+1.81%)
Oct 27, 2015 19.33 19.40 19.25 19.27 778,335 -0.18(-0.91%)
Oct 26, 2015 19.53 19.56 19.40 19.44 557,832 -0.07(-0.36%)
Oct 23, 2015 19.40 19.57 19.40 19.51 1,983,664 +0.46(+2.44%)
Oct 22, 2015 18.75 19.10 18.75 19.05 928,544 +0.63(+3.44%)
Oct 21, 2015 18.53 18.57 18.41 18.41 685,104 +0.08(+0.42%)
Oct 20, 2015 18.32 18.41 18.31 18.34 445,051 -0.04(-0.21%)
Oct 19, 2015 18.34 18.41 18.33 18.38 459,715 +0.07(+0.38%)
Oct 16, 2015 18.27 18.32 18.20 18.31 403,454 -0.05(-0.30%)
Oct 15, 2015 18.20 18.38 18.15 18.36 710,042 +0.39(+2.15%)
Oct 14, 2015 18.08 18.19 17.95 17.97 649,278 -0.12(-0.68%)
Oct 13, 2015 18.04 18.24 18.00 18.10 445,271 -0.21(-1.14%)
Oct 12, 2015 18.28 18.36 18.26 18.31 342,854 -0.02(-0.13%)
Oct 09, 2015 18.31 18.34 18.23 18.33 789,317 +0.03(+0.17%)
Oct 08, 2015 18.11 18.31 18.08 18.30 1,585,954 +0.12(+0.64%)
Oct 07, 2015 18.17 18.28 18.02 18.18 1,398,985 +0.28(+1.55%)
Oct 06, 2015 17.93 18.05 17.87 17.90 2,389,913 -0.01(-0.04%)
Oct 05, 2015 17.78 17.92 17.75 17.91 546,974 +0.36(+2.07%)
Oct 02, 2015 17.12 17.55 17.05 17.55 3,673,928 +0.20(+1.16%)
Oct 01, 2015 17.39 17.49 17.16 17.35 10,405,728 -0.20(-1.15%)
Sep 30, 2015 17.58 17.63 17.39 17.55 1,250,782 +0.36(+2.12%)
Sep 29, 2015 17.21 17.26 17.02 17.18 1,486,571 +0.04(+0.23%)
Sep 28, 2015 17.36 17.36 17.12 17.15 1,167,333 -0.31(-1.77%)
Sep 25, 2015 17.56 17.66 17.38 17.46 1,334,082 +0.15(+0.85%)
Sep 24, 2015 17.12 17.37 16.99 17.31 2,480,767 -0.12(-0.67%)
Sep 23, 2015 17.56 17.59 17.37 17.42 1,237,771 -0.08(-0.44%)
Sep 22, 2015 17.56 17.59 17.37 17.50 1,422,132 -0.58(-3.21%)
Sep 21, 2015 18.05 18.17 17.96 18.08 1,465,906 +0.03(+0.17%)
Sep 18, 2015 18.02 18.13 17.93 18.05 858,399 -0.45(-2.42%)
Sep 17, 2015 18.58 18.71 18.42 18.50 1,171,325 -0.12(-0.66%)
Sep 16, 2015 18.58 18.64 18.46 18.62 724,967 +0.03(+0.17%)
Sep 15, 2015 18.42 18.61 18.38 18.59 597,428 +0.19(+1.01%)
Sep 14, 2015 18.41 18.51 18.33 18.41 630,600 -0.07(-0.38%)
Sep 11, 2015 18.40 18.49 18.35 18.48 839,634 -0.09(-0.50%)
Sep 10, 2015 18.53 18.65 18.48 18.57 2,928,769 +0.13(+0.71%)
Sep 09, 2015 18.93 18.95 18.43 18.44 986,341 -0.29(-1.53%)
Sep 08, 2015 18.73 18.76 18.58 18.72 1,893,430 +0.55(+3.02%)
Sep 04, 2015 18.22 18.17 18.17 18.17 723,431 -0.39(-2.12%)
Sep 03, 2015 18.65 18.81 18.54 18.57 893,050 +0.19(+1.05%)
Sep 02, 2015 18.34 18.38 18.16 18.38 573,326 +0.38(+2.11%)
Sep 01, 2015 18.14 18.20 17.93 18.00 1,054,102 -0.59(-3.16%)
Aug 31, 2015 18.50 18.67 18.47 18.58 2,095,425 -0.09(-0.46%)
Aug 28, 2015 18.56 18.71 18.50 18.67 3,334,312 -0.06(-0.33%)
Aug 27, 2015 18.69 18.80 18.50 18.73 1,782,534 +0.27(+1.47%)
Aug 26, 2015 18.35 18.46 17.91 18.46 1,871,132 +0.78(+4.42%)
Aug 25, 2015 18.30 18.42 17.62 17.68 1,554,804 +0.33(+1.92%)
Aug 24, 2015 17.12 17.90 11.96 17.35 2,806,271 -0.72(-3.98%)
Aug 21, 2015 18.56 18.75 18.02 18.07 3,875,779 -0.59(-3.15%)
Aug 20, 2015 19.14 19.17 18.65 18.65 5,094,820 -0.71(-3.67%)
Aug 19, 2015 19.48 19.53 19.34 19.37 1,065,937 -0.39(-1.96%)
Aug 18, 2015 19.85 19.85 19.72 19.75 387,359 -0.13(-0.66%)
Aug 17, 2015 19.68 19.89 19.63 19.88 578,624 -0.13(-0.66%)
Aug 14, 2015 19.91 20.04 19.86 20.02 486,895 +0.10(+0.50%)
Aug 13, 2015 19.96 20.04 19.88 19.91 1,023,931 -0.07(-0.35%)
Aug 12, 2015 19.93 19.99 19.68 19.98 2,955,260 -0.45(-2.20%)
Aug 11, 2015 20.45 20.53 20.36 20.43 3,467,770 -0.55(-2.62%)
Aug 10, 2015 20.86 20.99 20.86 20.98 957,370 +0.18(+0.86%)
Aug 07, 2015 20.83 20.88 20.73 20.80 566,439 -0.13(-0.63%)
Aug 06, 2015 21.05 21.05 20.85 20.94 606,616 -0.03(-0.15%)
Aug 05, 2015 20.95 21.07 20.95 20.97 760,559 +0.20(+0.97%)
Aug 04, 2015 20.70 20.77 20.67 20.77 595,128 +0.13(+0.64%)
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.