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 (%)
Dec 31, 2015 19.20 19.00 19.00 19.00 1,151,979 -0.20(-1.02%)
Dec 30, 2015 19.33 19.33 19.20 19.20 1,698,046 -0.30(-1.56%)
Dec 29, 2015 19.43 19.53 19.40 19.50 702,867 +0.31(+1.63%)
Dec 28, 2015 19.18 19.24 19.10 19.19 737,769 -0.09(-0.49%)
Dec 24, 2015 19.19 19.28 19.28 19.28 668,642 -0.05(-0.28%)
Dec 23, 2015 19.19 19.34 19.15 19.34 795,709 +0.35(+1.85%)
Dec 22, 2015 18.89 18.99 18.79 18.99 1,058,738 +0.03(+0.16%)
Dec 21, 2015 19.27 19.27 18.82 18.96 1,784,322 +0.05(+0.29%)
Dec 18, 2015 19.12 19.13 18.90 18.90 1,201,469 -0.34(-1.78%)
Dec 17, 2015 19.43 19.43 19.22 19.25 2,327,361 +0.12(+0.61%)
Dec 16, 2015 18.96 19.16 18.80 19.13 2,219,801 +0.37(+2.00%)
Dec 15, 2015 18.71 18.83 18.70 18.75 1,290,933 +0.30(+1.65%)
Dec 14, 2015 18.50 18.54 18.15 18.45 1,562,722 -0.01(-0.04%)
Dec 11, 2015 18.63 18.67 18.43 18.46 1,187,695 -0.55(-2.91%)
Dec 10, 2015 19.04 19.14 18.98 19.01 876,578 +0.16(+0.83%)
Dec 09, 2015 19.03 19.21 18.75 18.86 1,728,065 -0.34(-1.75%)
Dec 08, 2015 19.20 19.30 19.06 19.19 1,021,293 -0.42(-2.15%)
Dec 07, 2015 19.65 19.72 19.51 19.61 586,613 +0.07(+0.36%)
Dec 04, 2015 19.16 19.56 19.16 19.54 1,910,533 +0.36(+1.87%)
Dec 03, 2015 19.68 19.68 19.10 19.18 2,609,683 -0.76(-3.83%)
Dec 02, 2015 20.13 20.20 19.88 19.95 1,739,316 -0.29(-1.45%)
Dec 01, 2015 20.34 20.36 20.16 20.24 3,419,002 -0.13(-0.65%)
Nov 30, 2015 20.38 20.44 20.32 20.37 1,481,203 +0.11(+0.53%)
Nov 27, 2015 20.22 20.29 20.22 20.26 589,336 +0.24(+1.20%)
Nov 25, 2015 19.98 20.02 20.02 20.02 1,183,608 +0.31(+1.57%)
Nov 24, 2015 19.63 19.73 19.56 19.71 1,572,103 -0.15(-0.78%)
Nov 23, 2015 19.92 19.97 19.80 19.87 1,388,102 -0.07(-0.35%)
Nov 20, 2015 19.96 20.03 19.91 19.94 817,102 +0.09(+0.43%)
Nov 19, 2015 19.87 19.95 19.84 19.85 1,441,380 +0.05(+0.23%)
Nov 18, 2015 19.71 19.84 19.64 19.81 1,145,270 +0.23(+1.19%)
Nov 17, 2015 19.59 19.72 19.53 19.57 1,042,875 +0.13(+0.68%)
Nov 16, 2015 19.22 19.44 19.20 19.44 893,915 +0.29(+1.49%)
Nov 13, 2015 19.22 19.30 19.07 19.16 713,025 -0.09(-0.48%)
Nov 12, 2015 19.37 19.49 19.24 19.25 1,127,459 -0.26(-1.31%)
Nov 11, 2015 19.61 19.63 19.48 19.51 3,205,539 +0.01(+0.04%)
Nov 10, 2015 19.45 19.52 19.38 19.50 5,640,971 +0.05(+0.24%)
Nov 09, 2015 19.68 19.69 19.37 19.45 750,395 -0.36(-1.80%)
Nov 06, 2015 19.78 19.85 19.64 19.81 1,990,091 +0.25(+1.27%)
Nov 05, 2015 19.62 19.66 19.50 19.56 751,162 +0.04(+0.20%)
Nov 04, 2015 19.63 19.66 19.46 19.52 1,489,349 -0.17(-0.86%)
Nov 03, 2015 19.61 19.77 19.61 19.69 2,014,883 -0.06(-0.31%)
Nov 02, 2015 19.69 19.77 19.68 19.75 1,548,766 +0.28(+1.43%)
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%)
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.