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 (%)
Aug 31, 2016 24.13 24.17 23.96 24.03 267,959 -0.15(-0.62%)
Aug 30, 2016 24.17 24.26 24.15 24.18 153,674 +0.17(+0.71%)
Aug 29, 2016 23.91 24.02 23.91 24.01 222,187 +0.12(+0.50%)
Aug 26, 2016 23.90 24.09 23.74 23.89 663,321 +0.04(+0.17%)
Aug 25, 2016 23.86 23.94 23.84 23.85 180,426 -0.18(-0.75%)
Aug 24, 2016 24.11 24.15 24.02 24.03 163,692 -0.01(-0.04%)
Aug 23, 2016 24.06 24.13 24.03 24.04 234,970 +0.16(+0.67%)
Aug 22, 2016 23.78 23.92 23.74 23.88 163,209 -0.09(-0.38%)
Aug 19, 2016 23.90 23.98 23.81 23.97 427,276 -0.10(-0.39%)
Aug 18, 2016 24.01 24.08 23.99 24.07 2,012,046 +0.01(+0.02%)
Aug 17, 2016 23.97 24.08 23.87 24.06 12,634,832 -0.12(-0.48%)
Aug 16, 2016 24.22 24.29 24.17 24.18 242,398 -0.15(-0.64%)
Aug 15, 2016 24.36 24.39 24.33 24.33 358,164 +0.04(+0.16%)
Aug 12, 2016 24.28 24.33 24.25 24.29 465,825 -0.04(-0.16%)
Aug 11, 2016 24.30 24.38 24.25 24.33 488,819 +0.18(+0.75%)
Aug 10, 2016 24.17 24.20 24.12 24.15 141,495 -0.02(-0.08%)
Aug 09, 2016 23.88 24.24 23.88 24.17 187,228 +0.52(+2.18%)
Aug 08, 2016 23.66 23.70 23.63 23.66 246,316 +0.14(+0.62%)
Aug 05, 2016 23.40 23.54 23.40 23.51 143,935 +0.30(+1.29%)
Aug 04, 2016 23.19 23.24 23.11 23.21 352,592 +0.03(+0.13%)
Aug 03, 2016 23.00 23.18 23.00 23.18 268,987 +0.13(+0.59%)
Aug 02, 2016 23.16 23.16 22.96 23.05 660,166 -0.32(-1.39%)
Aug 01, 2016 23.39 23.49 23.34 23.37 129,465 -0.08(-0.34%)
Jul 29, 2016 23.38 23.48 23.35 23.45 424,865 +0.01(+0.04%)
Jul 28, 2016 23.38 23.46 23.30 23.44 1,612,991 +0.09(+0.39%)
Jul 27, 2016 23.44 23.48 23.33 23.35 1,806,481 +0.06(+0.26%)
Jul 26, 2016 23.19 23.32 23.18 23.29 10,967,423 +0.18(+0.78%)
Jul 25, 2016 23.19 23.20 23.06 23.11 577,756 +0.08(+0.35%)
Jul 22, 2016 23.00 23.06 22.99 23.03 202,061 +0.07(+0.28%)
Jul 21, 2016 22.97 23.07 22.92 22.96 214,813 +0.00(+0.02%)
Jul 20, 2016 22.95 23.00 22.91 22.96 326,406 +0.31(+1.37%)
Jul 19, 2016 22.62 22.68 22.59 22.65 315,104 -0.14(-0.61%)
Jul 18, 2016 22.76 22.89 22.70 22.79 212,844 -0.02(-0.07%)
Jul 15, 2016 22.79 22.82 22.74 22.80 278,724 +0.02(+0.07%)
Jul 14, 2016 22.81 22.89 22.76 22.79 498,704 +0.29(+1.27%)
Jul 13, 2016 22.60 22.62 22.44 22.50 275,465 -0.03(-0.11%)
Jul 12, 2016 22.60 22.63 22.53 22.53 2,123,622 +0.35(+1.56%)
Jul 11, 2016 22.18 22.32 22.15 22.18 455,543 +0.33(+1.53%)
Jul 08, 2016 21.77 21.87 21.31 21.85 1,219,141 +0.54(+2.53%)
Jul 07, 2016 21.39 21.50 21.24 21.31 838,926 -0.10(-0.47%)
Jul 06, 2016 21.28 21.42 21.13 21.41 714,306 -0.67(-3.03%)
Jul 05, 2016 22.20 22.23 22.02 22.08 470,023 -0.59(-2.60%)
Jul 01, 2016 22.70 22.67 22.67 22.67 483,700 +0.00(+0.00%)
Jun 30, 2016 22.34 22.75 22.28 22.67 1,013,852 +0.34(+1.52%)
Jun 29, 2016 22.32 22.37 22.23 22.33 430,102 +0.23(+1.04%)
Jun 28, 2016 22.12 22.18 21.93 22.10 608,815 +0.36(+1.66%)
Jun 27, 2016 21.85 21.87 21.47 21.74 1,211,995 -0.33(-1.50%)
Jun 24, 2016 22.29 22.62 21.99 22.07 1,865,548 -1.82(-7.62%)
Jun 23, 2016 23.61 23.93 23.48 23.89 1,069,389 +0.58(+2.49%)
Jun 22, 2016 23.42 23.51 23.28 23.31 678,459 -0.02(-0.09%)
Jun 21, 2016 23.22 23.47 23.15 23.33 513,776 +0.30(+1.30%)
Jun 20, 2016 23.10 23.14 23.02 23.03 459,165 +0.49(+2.17%)
Jun 17, 2016 22.39 22.56 22.27 22.54 267,508 +0.15(+0.67%)
Jun 16, 2016 22.04 22.41 21.92 22.39 493,980 +0.17(+0.77%)
Jun 15, 2016 22.33 22.42 22.20 22.22 1,139,258 -0.01(-0.04%)
Jun 14, 2016 22.23 22.33 22.09 22.23 465,688 -0.07(-0.31%)
Jun 13, 2016 22.46 22.59 22.27 22.30 444,466 -0.46(-2.04%)
Jun 10, 2016 22.83 22.91 22.69 22.77 617,019 -0.63(-2.71%)
Jun 09, 2016 23.40 23.46 23.35 23.40 623,471 -0.30(-1.27%)
Jun 08, 2016 23.69 23.73 23.59 23.70 314,057 -0.05(-0.21%)
Jun 07, 2016 23.79 23.86 23.75 23.75 307,397 +0.29(+1.24%)
Jun 06, 2016 23.45 23.52 23.40 23.46 466,495 +0.05(+0.21%)
Jun 03, 2016 23.49 23.49 23.26 23.41 1,032,197 -0.33(-1.39%)
Jun 02, 2016 23.56 23.75 23.56 23.74 460,416 +0.10(+0.42%)
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.