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, 2017 22.12 22.29 22.12 22.25 200,432 +0.12(+0.54%)
Mar 30, 2017 22.03 22.13 22.03 22.13 164,616 +0.10(+0.47%)
Mar 29, 2017 22.07 22.07 22.02 22.03 157,717 +0.03(+0.15%)
Mar 28, 2017 21.79 22.00 21.79 22.00 268,819 +0.27(+1.25%)
Mar 27, 2017 21.55 21.74 21.54 21.72 443,636 -0.10(-0.46%)
Mar 24, 2017 21.75 21.87 21.74 21.82 450,116 +0.11(+0.50%)
Mar 23, 2017 21.56 21.76 21.53 21.72 536,708 +0.16(+0.72%)
Mar 22, 2017 21.48 21.59 21.47 21.56 232,757 +0.04(+0.20%)
Mar 21, 2017 21.87 21.88 21.50 21.52 571,842 -0.25(-1.16%)
Mar 20, 2017 21.82 21.84 21.76 21.77 166,139 -0.04(-0.19%)
Mar 17, 2017 21.85 21.88 21.81 21.81 140,903 -0.01(-0.04%)
Mar 16, 2017 21.81 21.86 21.78 21.82 542,138 +0.06(+0.29%)
Mar 15, 2017 21.67 21.80 21.66 21.76 318,556 +0.07(+0.33%)
Mar 14, 2017 21.68 21.70 21.64 21.68 262,493 -0.05(-0.22%)
Mar 13, 2017 21.65 21.73 21.65 21.73 222,237 +0.11(+0.52%)
Mar 10, 2017 21.68 21.70 21.57 21.62 416,385 -0.03(-0.15%)
Mar 09, 2017 21.62 21.71 21.58 21.65 1,510,994 +0.09(+0.41%)
Mar 08, 2017 21.65 21.69 21.56 21.56 582,255 -0.05(-0.22%)
Mar 07, 2017 21.61 21.65 21.58 21.61 281,232 -0.06(-0.30%)
Mar 06, 2017 21.64 21.69 21.56 21.68 393,208 -0.05(-0.22%)
Mar 03, 2017 21.73 21.78 21.68 21.72 234,618 -0.04(-0.18%)
Mar 02, 2017 21.82 21.82 21.76 21.76 227,976 -0.05(-0.24%)
Mar 01, 2017 21.74 21.86 21.72 21.82 346,183 +0.42(+1.96%)
Feb 28, 2017 21.40 21.44 21.39 21.40 167,932 -0.05(-0.22%)
Feb 27, 2017 21.32 21.46 21.32 21.44 133,991 +0.02(+0.11%)
Feb 24, 2017 21.28 21.44 21.28 21.42 282,092 -0.21(-0.96%)
Feb 23, 2017 21.71 21.71 21.59 21.63 159,390 -0.08(-0.37%)
Feb 22, 2017 21.66 21.74 21.66 21.71 159,780 +0.02(+0.07%)
Feb 21, 2017 21.54 21.71 21.54 21.69 459,890 +0.32(+1.50%)
Feb 17, 2017 21.37 21.37 21.37 0 +0.04(+0.19%)
Feb 16, 2017 21.29 21.34 21.25 21.33 336,516 -0.02(-0.11%)
Feb 15, 2017 21.26 21.38 21.26 21.36 750,562 -0.02(-0.07%)
Feb 14, 2017 21.32 21.38 21.29 21.37 334,970 +0.05(+0.23%)
Feb 13, 2017 21.36 21.39 21.32 21.32 172,456 +0.19(+0.91%)
Feb 10, 2017 21.12 21.17 21.10 21.13 110,135 +0.06(+0.30%)
Feb 09, 2017 20.98 21.11 20.98 21.07 1,206,657 +0.14(+0.67%)
Feb 08, 2017 20.85 20.94 20.81 20.93 251,210 -0.00(-0.02%)
Feb 07, 2017 20.97 21.00 20.87 20.93 1,216,151 +0.10(+0.50%)
Feb 06, 2017 20.88 20.92 20.78 20.83 429,813 -0.27(-1.29%)
Feb 03, 2017 21.12 21.12 21.05 21.10 337,802 +0.00(+0.00%)
Feb 02, 2017 21.01 21.10 21.01 21.10 186,874 +0.00(+0.00%)
Feb 01, 2017 21.18 21.20 21.06 21.10 895,935 +0.12(+0.59%)
Jan 31, 2017 21.12 21.14 20.89 20.98 227,839 -0.21(-1.00%)
Jan 30, 2017 21.23 21.23 21.11 21.19 207,570 -0.18(-0.86%)
Jan 27, 2017 21.37 21.40 21.36 21.37 263,425 -0.03(-0.15%)
Jan 26, 2017 21.41 21.43 21.38 21.40 306,518 +0.02(+0.07%)
Jan 25, 2017 21.32 21.40 21.32 21.39 203,143 +0.34(+1.63%)
Jan 24, 2017 20.96 21.07 20.93 21.04 385,043 +0.11(+0.54%)
Jan 23, 2017 20.97 20.97 20.84 20.93 180,653 -0.08(-0.40%)
Jan 20, 2017 20.98 21.03 20.97 21.02 142,496 +0.09(+0.44%)
Jan 19, 2017 21.02 21.04 20.91 20.92 857,543 -0.09(-0.42%)
Jan 18, 2017 20.92 21.02 20.90 21.01 250,461 +0.12(+0.57%)
Jan 17, 2017 20.88 20.92 20.82 20.89 128,212 -0.08(-0.40%)
Jan 13, 2017 20.98 20.98 20.98 0 +0.06(+0.31%)
Jan 12, 2017 20.91 20.94 20.78 20.91 233,843 -0.14(-0.67%)
Jan 11, 2017 20.96 21.12 20.96 21.05 510,632 +0.18(+0.84%)
Jan 10, 2017 20.88 20.94 20.88 20.88 190,060 +0.00(+0.02%)
Jan 09, 2017 20.83 20.89 20.83 20.87 182,783 -0.08(-0.36%)
Jan 06, 2017 20.91 20.97 20.87 20.95 346,575 +0.06(+0.27%)
Jan 05, 2017 20.88 20.94 20.86 20.89 185,662 -0.02(-0.08%)
Jan 04, 2017 20.87 20.92 20.83 20.91 414,560 -0.01(-0.04%)
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.