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 (%)
Nov 30, 2016 19.25 19.30 19.20 19.21 188,683 +0.02(+0.13%)
Nov 29, 2016 19.11 19.25 19.09 19.19 288,426 +0.10(+0.50%)
Nov 28, 2016 19.20 19.21 19.09 19.09 405,591 -0.24(-1.22%)
Nov 25, 2016 19.28 19.33 19.28 19.33 151,051 +0.07(+0.35%)
Nov 23, 2016 19.26 19.26 19.26 0 -0.10(-0.50%)
Nov 22, 2016 19.37 19.39 19.29 19.36 144,923 +0.04(+0.23%)
Nov 21, 2016 19.26 19.33 19.23 19.31 386,897 +0.09(+0.48%)
Nov 18, 2016 19.31 19.31 19.21 19.22 162,240 -0.12(-0.62%)
Nov 17, 2016 19.15 19.35 19.02 19.34 1,022,751 +0.13(+0.67%)
Nov 16, 2016 19.15 19.27 19.15 19.21 1,304,152 -0.16(-0.82%)
Nov 15, 2016 19.26 19.38 19.25 19.37 1,079,700 +0.10(+0.54%)
Nov 14, 2016 19.25 19.34 19.21 19.27 519,824 +0.02(+0.08%)
Nov 11, 2016 19.23 19.27 19.19 19.25 215,633 +0.02(+0.10%)
Nov 10, 2016 19.26 19.36 19.08 19.23 537,889 -0.03(-0.14%)
Nov 09, 2016 18.90 19.29 18.90 19.26 509,136 +0.20(+1.03%)
Nov 08, 2016 18.89 19.10 18.87 19.07 203,903 +0.11(+0.57%)
Nov 07, 2016 18.90 18.96 18.87 18.96 203,963 +0.47(+2.55%)
Nov 04, 2016 18.61 18.63 18.49 18.49 272,013 -0.19(-1.03%)
Nov 03, 2016 18.81 18.83 18.66 18.68 1,239,760 -0.13(-0.68%)
Nov 02, 2016 18.90 18.93 18.74 18.81 408,416 -0.23(-1.22%)
Nov 01, 2016 19.28 19.28 18.94 19.04 353,252 -0.30(-1.53%)
Oct 31, 2016 19.31 19.37 19.28 19.33 240,086 +0.05(+0.25%)
Oct 28, 2016 19.33 19.40 19.26 19.29 315,360 -0.10(-0.49%)
Oct 27, 2016 19.38 19.45 19.33 19.38 269,560 +0.03(+0.16%)
Oct 26, 2016 19.29 19.40 19.28 19.35 666,176 -0.14(-0.70%)
Oct 25, 2016 19.51 19.54 19.44 19.49 146,733 -0.01(-0.04%)
Oct 24, 2016 19.55 19.58 19.47 19.49 203,874 +0.07(+0.35%)
Oct 21, 2016 19.36 19.43 19.35 19.43 219,157 +0.01(+0.06%)
Oct 20, 2016 19.31 19.46 19.31 19.41 471,987 +0.07(+0.37%)
Oct 19, 2016 19.32 19.38 19.32 19.34 137,599 +0.05(+0.25%)
Oct 18, 2016 19.33 19.34 19.27 19.29 377,187 +0.20(+1.07%)
Oct 17, 2016 19.13 19.17 19.06 19.09 323,867 -0.14(-0.71%)
Oct 14, 2016 19.22 19.29 19.19 19.23 179,036 +0.24(+1.24%)
Oct 13, 2016 18.88 19.03 18.83 18.99 846,478 -0.16(-0.83%)
Oct 12, 2016 19.14 19.17 19.10 19.15 205,071 -0.06(-0.33%)
Oct 11, 2016 19.37 19.37 19.17 19.21 283,594 -0.09(-0.46%)
Oct 10, 2016 19.26 19.35 19.26 19.30 275,279 +0.22(+1.17%)
Oct 07, 2016 19.14 19.16 19.01 19.08 386,438 -0.20(-1.06%)
Oct 06, 2016 19.23 19.31 19.23 19.28 231,723 +0.00(+0.02%)
Oct 05, 2016 19.26 19.31 19.24 19.28 285,075 +0.07(+0.35%)
Oct 04, 2016 19.25 19.37 19.14 19.21 632,413 +0.13(+0.69%)
Oct 03, 2016 19.05 19.09 18.96 19.08 291,242 -0.07(-0.38%)
Sep 30, 2016 18.90 19.20 18.90 19.15 721,563 +0.42(+2.24%)
Sep 29, 2016 19.08 19.12 18.68 18.73 720,163 -0.40(-2.07%)
Sep 28, 2016 19.08 19.14 18.96 19.13 230,155 +0.22(+1.14%)
Sep 27, 2016 18.70 18.93 18.69 18.91 285,150 +0.02(+0.13%)
Sep 26, 2016 18.96 18.97 18.88 18.89 327,777 -0.38(-1.99%)
Sep 23, 2016 19.29 19.33 19.26 19.27 458,162 -0.11(-0.58%)
Sep 22, 2016 19.38 19.45 19.37 19.38 236,481 +0.28(+1.46%)
Sep 21, 2016 19.00 19.13 18.91 19.10 183,364 +0.19(+1.01%)
Sep 20, 2016 18.97 19.00 18.89 18.91 273,711 +0.11(+0.60%)
Sep 19, 2016 18.83 18.87 18.77 18.80 93,645 +0.08(+0.43%)
Sep 16, 2016 18.72 18.75 18.66 18.72 242,394 -0.26(-1.35%)
Sep 15, 2016 18.79 19.00 18.77 18.97 269,153 +0.17(+0.89%)
Sep 14, 2016 18.86 18.93 18.78 18.81 267,427 -0.09(-0.47%)
Sep 13, 2016 18.98 19.00 18.78 18.89 421,626 -0.22(-1.13%)
Sep 12, 2016 18.82 19.13 18.81 19.11 362,844 +0.13(+0.67%)
Sep 09, 2016 19.25 19.25 18.98 18.98 288,523 -0.37(-1.90%)
Sep 08, 2016 19.26 19.40 19.26 19.35 307,854 -0.14(-0.74%)
Sep 07, 2016 19.48 19.54 19.45 19.49 158,618 +0.09(+0.45%)
Sep 06, 2016 19.46 19.49 19.34 19.41 305,499 -0.04(-0.21%)
Sep 02, 2016 19.31 19.45 19.45 19.45 341,686 +0.25(+1.29%)
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.