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 (%)
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%)
Mar 02, 2015 21.18 21.25 21.12 21.25 558,604 +0.09(+0.44%)
Feb 27, 2015 21.06 21.19 21.00 21.16 656,379 +0.11(+0.51%)
Feb 26, 2015 20.94 21.07 20.91 21.05 484,199 +0.22(+1.08%)
Feb 25, 2015 20.85 20.86 20.77 20.83 723,768 -0.04(-0.19%)
Feb 24, 2015 20.71 20.89 20.68 20.87 408,754 +0.17(+0.82%)
Feb 23, 2015 20.71 20.71 20.62 20.70 317,841 +0.00(+0.00%)
Feb 20, 2015 20.44 20.76 20.38 20.70 729,446 +0.27(+1.33%)
Feb 19, 2015 20.43 20.46 20.34 20.43 632,143 +0.05(+0.27%)
Feb 18, 2015 20.39 20.44 20.32 20.37 440,645 +0.07(+0.34%)
Feb 17, 2015 20.30 20.36 20.13 20.30 833,568 -0.12(-0.61%)
Feb 13, 2015 21.38 20.43 20.43 20.43 491,467 +0.01(+0.04%)
Feb 12, 2015 20.36 20.42 20.27 20.42 47,473,720 +0.42(+2.09%)
Feb 11, 2015 20.03 20.05 19.90 20.00 337,493 -0.04(-0.19%)
Feb 10, 2015 20.05 20.09 19.85 20.04 520,972 +0.23(+1.17%)
Feb 09, 2015 19.78 19.85 19.71 19.81 372,429 -0.22(-1.08%)
Feb 06, 2015 20.18 20.19 19.97 20.02 505,374 -0.25(-1.22%)
Feb 05, 2015 20.22 20.27 20.12 20.27 357,129 +0.13(+0.65%)
Feb 04, 2015 20.21 20.27 20.12 20.14 495,474 -0.16(-0.80%)
Feb 03, 2015 20.26 20.32 20.16 20.30 674,888 +0.14(+0.69%)
Feb 02, 2015 20.00 20.20 19.84 20.16 273,223 +0.39(+1.96%)
Jan 30, 2015 19.94 19.94 19.78 19.78 220,832 -0.30(-1.47%)
Jan 29, 2015 19.91 20.11 19.85 20.07 305,324 +0.40(+2.01%)
Jan 28, 2015 19.91 19.98 19.68 19.68 124,403 -0.15(-0.74%)
Jan 27, 2015 19.87 19.88 19.72 19.82 584,886 -0.31(-1.54%)
Jan 26, 2015 20.00 20.14 19.89 20.13 780,831 +0.36(+1.80%)
Jan 23, 2015 19.81 19.83 19.74 19.78 618,115 +0.21(+1.07%)
Jan 22, 2015 19.31 19.64 19.18 19.57 333,505 +0.32(+1.69%)
Jan 21, 2015 18.99 19.26 18.98 19.24 299,442 +0.07(+0.36%)
Jan 20, 2015 19.17 19.20 19.06 19.17 81,460 -0.02(-0.08%)
Jan 16, 2015 18.76 19.22 18.76 19.19 238,081 +0.50(+2.69%)
Jan 15, 2015 18.69 18.82 18.62 18.69 107,212 +0.24(+1.30%)
Jan 14, 2015 18.36 18.48 18.32 18.45 425,751 +0.02(+0.14%)
Jan 13, 2015 18.59 18.63 18.31 18.42 767,027 +0.22(+1.22%)
Jan 12, 2015 18.15 18.29 18.13 18.20 113,737 +0.07(+0.38%)
Jan 09, 2015 18.45 18.45 18.02 18.13 120,871 -0.21(-1.14%)
Jan 08, 2015 18.15 18.38 18.11 18.34 37,948 +0.43(+2.37%)
Jan 07, 2015 17.94 17.94 17.73 17.91 355,473 +0.22(+1.22%)
Jan 06, 2015 17.92 17.98 17.62 17.70 82,231 -0.04(-0.25%)
Jan 05, 2015 18.03 18.03 17.66 17.74 33,773 -0.52(-2.85%)
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.