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 (%)
May 31, 2016 18.62 18.64 18.47 18.54 821,271 -0.05(-0.25%)
May 27, 2016 18.55 18.58 18.58 18.58 801,756 +0.06(+0.34%)
May 26, 2016 18.52 18.57 18.50 18.52 600,469 +0.10(+0.55%)
May 25, 2016 18.38 18.47 18.38 18.42 995,977 +0.16(+0.85%)
May 24, 2016 18.07 18.30 18.07 18.26 1,412,623 +0.43(+2.40%)
May 23, 2016 17.84 17.90 17.81 17.83 940,525 -0.11(-0.61%)
May 20, 2016 17.88 17.96 17.88 17.94 738,986 +0.15(+0.83%)
May 19, 2016 17.78 17.83 17.72 17.79 1,809,119 -0.16(-0.91%)
May 18, 2016 17.82 18.02 17.81 17.96 898,690 +0.16(+0.92%)
May 17, 2016 17.91 17.96 17.76 17.79 1,426,379 -0.19(-1.04%)
May 16, 2016 17.88 18.01 17.81 17.98 530,132 +0.11(+0.61%)
May 13, 2016 17.91 18.04 17.84 17.87 1,077,888 -0.01(-0.04%)
May 12, 2016 18.07 18.08 17.80 17.88 801,495 -0.09(-0.50%)
May 11, 2016 18.01 18.09 17.95 17.97 923,233 -0.26(-1.41%)
May 10, 2016 18.09 18.23 18.08 18.23 1,033,480 +0.21(+1.19%)
May 09, 2016 18.07 18.13 17.98 18.01 589,987 +0.09(+0.52%)
May 06, 2016 17.72 17.94 17.72 17.92 945,602 +0.13(+0.74%)
May 05, 2016 17.75 17.83 17.72 17.79 1,019,545 +0.03(+0.18%)
May 04, 2016 17.82 17.90 17.72 17.76 704,619 -0.19(-1.09%)
May 03, 2016 17.99 18.01 17.92 17.95 898,087 -0.34(-1.83%)
May 02, 2016 18.30 18.32 18.19 18.29 999,823 +0.10(+0.56%)
Apr 29, 2016 18.29 18.30 18.12 18.18 1,564,062 -0.25(-1.35%)
Apr 28, 2016 18.43 18.64 18.41 18.43 792,889 -0.21(-1.11%)
Apr 27, 2016 18.56 18.68 18.56 18.64 825,568 +0.07(+0.40%)
Apr 26, 2016 18.52 18.58 18.45 18.57 614,829 -0.04(-0.21%)
Apr 25, 2016 18.57 18.61 18.50 18.61 608,481 -0.14(-0.77%)
Apr 22, 2016 18.70 18.77 18.67 18.75 697,911 +0.01(+0.06%)
Apr 21, 2016 18.71 18.84 18.68 18.74 1,043,545 -0.07(-0.37%)
Apr 20, 2016 18.71 18.87 18.69 18.81 851,296 +0.12(+0.63%)
Apr 19, 2016 18.61 18.70 18.59 18.69 1,150,064 +0.38(+2.09%)
Apr 18, 2016 18.10 18.32 18.10 18.31 1,574,768 +0.18(+0.99%)
Apr 15, 2016 18.18 18.18 18.11 18.13 964,937 -0.09(-0.51%)
Apr 14, 2016 18.22 18.25 18.18 18.22 535,237 +0.12(+0.65%)
Apr 13, 2016 18.01 18.15 17.99 18.11 530,659 +0.39(+2.20%)
Apr 12, 2016 17.56 17.73 17.49 17.72 871,424 +0.24(+1.38%)
Apr 11, 2016 17.59 17.62 17.47 17.48 672,806 +0.07(+0.40%)
Apr 08, 2016 17.48 17.50 17.35 17.40 1,303,233 +0.24(+1.41%)
Apr 07, 2016 17.38 17.39 17.09 17.16 857,621 -0.34(-1.94%)
Apr 06, 2016 17.23 17.51 17.23 17.50 1,105,397 +0.24(+1.38%)
Apr 05, 2016 17.35 17.43 17.25 17.26 668,131 -0.42(-2.38%)
Apr 04, 2016 17.76 17.82 17.66 17.69 846,737 -0.08(-0.44%)
Apr 01, 2016 17.57 17.79 17.55 17.76 2,773,265 -0.18(-1.00%)
Mar 31, 2016 18.07 18.09 17.94 17.94 678,209 -0.21(-1.18%)
Mar 30, 2016 18.19 18.26 18.14 18.16 852,328 +0.21(+1.20%)
Mar 29, 2016 17.73 17.94 17.72 17.94 885,441 +0.09(+0.48%)
Mar 28, 2016 17.88 17.90 17.81 17.86 235,112 +0.02(+0.09%)
Mar 24, 2016 17.81 17.84 17.84 17.84 843,818 -0.19(-1.08%)
Mar 23, 2016 18.15 18.15 18.00 18.04 888,438 +0.02(+0.09%)
Mar 22, 2016 17.86 18.07 17.84 18.02 2,388,873 +0.04(+0.24%)
Mar 21, 2016 17.94 18.02 17.88 17.98 1,024,348 +0.04(+0.20%)
Mar 18, 2016 17.89 17.99 17.85 17.94 1,996,758 +0.09(+0.52%)
Mar 17, 2016 17.72 17.88 17.68 17.85 1,696,739 -0.16(-0.87%)
Mar 16, 2016 17.92 18.05 17.92 18.01 1,905,355 +0.09(+0.52%)
Mar 15, 2016 17.87 17.93 17.83 17.91 721,468 -0.11(-0.61%)
Mar 14, 2016 17.94 18.07 17.93 18.02 656,819 +0.17(+0.96%)
Mar 11, 2016 17.69 17.85 17.62 17.85 1,229,961 +0.68(+3.95%)
Mar 10, 2016 17.68 17.82 16.94 17.17 2,488,736 -0.33(-1.87%)
Mar 09, 2016 17.63 17.65 17.45 17.50 1,857,019 +0.07(+0.40%)
Mar 08, 2016 17.55 17.55 17.39 17.43 2,091,507 -0.17(-0.97%)
Mar 07, 2016 17.53 17.68 17.51 17.60 912,284 -0.06(-0.35%)
Mar 04, 2016 17.70 17.78 17.58 17.66 1,421,940 +0.02(+0.13%)
Mar 03, 2016 17.60 17.65 17.51 17.64 670,623 +0.00(+0.00%)
Mar 02, 2016 17.55 17.65 17.51 17.64 1,307,500 +0.02(+0.09%)
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.