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 (%)
Jul 31, 2015 20.30 20.48 20.24 20.46 588,923 +0.10(+0.49%)
Jul 30, 2015 20.29 20.37 20.14 20.36 614,135 -0.02(-0.08%)
Jul 29, 2015 20.26 20.40 20.22 20.37 2,024,645 +0.12(+0.57%)
Jul 28, 2015 20.19 20.29 20.05 20.26 813,841 +0.29(+1.47%)
Jul 27, 2015 20.10 20.12 19.91 19.96 1,030,356 -0.43(-2.09%)
Jul 24, 2015 20.70 20.71 20.37 20.39 1,655,754 -0.29(-1.38%)
Jul 23, 2015 20.80 20.83 20.64 20.67 629,284 -0.15(-0.74%)
Jul 22, 2015 20.77 20.86 20.73 20.83 1,064,547 -0.09(-0.44%)
Jul 21, 2015 21.04 21.05 20.87 20.92 826,097 -0.28(-1.31%)
Jul 20, 2015 21.24 21.24 21.12 21.20 526,863 +0.12(+0.55%)
Jul 17, 2015 21.08 21.09 21.01 21.08 748,699 -0.03(-0.15%)
Jul 16, 2015 21.19 21.19 21.09 21.11 1,143,188 +0.31(+1.49%)
Jul 15, 2015 20.83 20.86 20.71 20.80 704,426 +0.01(+0.04%)
Jul 14, 2015 20.63 20.83 20.60 20.80 688,197 +0.05(+0.26%)
Jul 13, 2015 20.76 20.77 20.62 20.74 1,332,245 +0.19(+0.90%)
Jul 10, 2015 20.42 20.58 20.32 20.56 3,691,740 +0.75(+3.79%)
Jul 09, 2015 19.73 19.94 19.73 19.81 1,326,762 +0.46(+2.40%)
Jul 08, 2015 19.46 19.51 19.30 19.34 1,532,441 -0.38(-1.92%)
Jul 07, 2015 19.54 19.74 19.28 19.72 2,261,668 +0.12(+0.63%)
Jul 06, 2015 19.68 19.82 19.50 19.60 2,735,467 -0.45(-2.24%)
Jul 02, 2015 20.16 20.05 20.05 20.05 1,681,929 -0.48(-2.34%)
Jul 01, 2015 20.62 20.72 20.43 20.53 1,362,512 +0.35(+1.73%)
Jun 30, 2015 20.43 20.43 20.07 20.18 1,511,509 +0.02(+0.08%)
Jun 29, 2015 20.61 20.74 20.12 20.16 3,893,280 -1.03(-4.85%)
Jun 26, 2015 21.12 21.23 21.06 21.19 926,685 +0.20(+0.96%)
Jun 25, 2015 21.04 21.08 20.88 20.99 3,710,022 +0.02(+0.11%)
Jun 24, 2015 21.08 21.13 20.92 20.97 7,298,682 -0.29(-1.38%)
Jun 23, 2015 21.33 21.35 21.17 21.26 5,272,252 +0.30(+1.44%)
Jun 22, 2015 20.88 21.04 20.80 20.96 1,265,245 +0.74(+3.67%)
Jun 19, 2015 20.34 20.36 20.18 20.22 969,184 -0.19(-0.91%)
Jun 18, 2015 20.04 20.67 20.00 20.40 1,947,717 +0.39(+1.93%)
Jun 17, 2015 20.22 20.32 19.95 20.02 1,483,301 -0.30(-1.48%)
Jun 16, 2015 20.17 20.33 20.14 20.32 972,625 +0.09(+0.42%)
Jun 15, 2015 20.18 20.23 20.12 20.23 1,237,362 -0.34(-1.65%)
Jun 12, 2015 20.52 20.61 20.33 20.57 1,304,693 -0.22(-1.08%)
Jun 11, 2015 21.00 21.06 20.72 20.80 3,228,720 +0.11(+0.52%)
Jun 10, 2015 20.42 20.76 20.40 20.69 1,688,940 +0.57(+2.84%)
Jun 09, 2015 20.12 20.23 20.04 20.12 2,116,943 -0.09(-0.42%)
Jun 08, 2015 20.39 20.43 20.17 20.20 998,366 -0.36(-1.77%)
Jun 05, 2015 20.70 20.74 20.52 20.56 1,272,030 -0.13(-0.64%)
Jun 04, 2015 20.78 21.04 20.59 20.70 1,098,268 -0.24(-1.15%)
Jun 03, 2015 21.06 21.10 20.87 20.94 1,015,799 +0.09(+0.45%)
Jun 02, 2015 20.85 20.92 20.75 20.84 1,375,980 -0.26(-1.21%)
Jun 01, 2015 21.09 21.14 20.94 21.10 1,632,507 +0.03(+0.15%)
May 29, 2015 21.28 21.29 21.00 21.07 1,122,962 -0.44(-2.05%)
May 28, 2015 21.54 21.60 21.35 21.51 1,151,404 -0.15(-0.68%)
May 27, 2015 21.44 21.68 21.41 21.66 1,314,359 +0.22(+1.01%)
May 26, 2015 21.58 21.58 21.31 21.44 1,543,799 -0.34(-1.56%)
May 22, 2015 21.77 21.78 21.78 21.78 3,683,358 -0.07(-0.32%)
May 21, 2015 21.73 21.86 21.73 21.85 1,407,965 +0.04(+0.18%)
May 20, 2015 21.78 21.83 21.69 21.81 1,298,385 +0.07(+0.32%)
May 19, 2015 21.72 21.86 21.64 21.74 1,373,439 +0.36(+1.66%)
May 18, 2015 21.20 21.41 21.15 21.38 1,166,237 +0.29(+1.36%)
May 15, 2015 21.19 21.22 20.94 21.10 745,491 -0.17(-0.80%)
May 14, 2015 21.11 21.28 21.05 21.27 865,147 +0.43(+2.08%)
May 13, 2015 21.04 21.15 20.77 20.84 1,404,492 -0.29(-1.36%)
May 12, 2015 21.14 21.18 20.95 21.12 1,258,090 -0.24(-1.12%)
May 11, 2015 21.42 21.47 21.32 21.36 2,176,622 -0.16(-0.75%)
May 08, 2015 21.25 21.55 21.24 21.52 1,366,044 +0.60(+2.88%)
May 07, 2015 20.88 21.01 20.85 20.92 925,809 +0.10(+0.48%)
May 06, 2015 20.90 20.94 20.66 20.82 1,962,508 -0.03(-0.15%)
May 05, 2015 21.18 21.21 20.80 20.85 1,996,075 -0.50(-2.32%)
May 04, 2015 21.31 21.43 21.31 21.35 1,979,534 +0.09(+0.44%)
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.