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, 2014 18.24 18.24 18.10 18.13 14,979 -0.45(-2.41%)
Jul 30, 2014 18.55 18.58 18.47 18.58 2,112 -0.03(-0.17%)
Jul 29, 2014 18.63 18.66 18.61 18.61 1,806 +0.09(+0.51%)
Jul 28, 2014 18.50 18.52 18.48 18.51 3,066 -0.11(-0.59%)
Jul 25, 2014 18.62 18.62 18.62 18.62 1,664 -0.23(-1.23%)
Jul 24, 2014 18.82 18.89 18.82 18.86 3,785 +0.03(+0.18%)
Jul 23, 2014 18.83 18.83 18.82 18.82 3,555 +0.05(+0.27%)
Jul 22, 2014 18.78 18.79 18.76 18.77 1,706 +0.16(+0.88%)
Jul 21, 2014 18.56 18.61 18.56 18.61 2,553 -0.18(-0.95%)
Jul 18, 2014 18.78 18.79 18.78 18.79 1,554 +0.02(+0.08%)
Jul 17, 2014 18.92 18.92 18.76 18.77 7,620 -0.22(-1.14%)
Jul 16, 2014 19.02 19.02 18.99 18.99 14,979 +0.24(+1.28%)
Jul 15, 2014 18.82 18.82 18.75 18.75 2,159 -0.12(-0.65%)
Jul 14, 2014 18.83 18.87 18.83 18.87 6,792 +0.24(+1.26%)
Jul 11, 2014 18.62 18.64 18.62 18.63 1,689 +0.00(+0.02%)
Jul 10, 2014 18.56 18.69 18.56 18.63 4,336 -0.29(-1.51%)
Jul 09, 2014 18.86 18.92 18.86 18.92 2,115 +0.05(+0.24%)
Jul 08, 2014 19.00 19.00 18.86 18.87 5,535 -0.17(-0.91%)
Jul 07, 2014 19.22 19.22 19.04 19.04 1,808 -0.31(-1.62%)
Jul 03, 2014 19.32 19.36 19.36 19.36 2,456 +0.22(+1.17%)
Jul 02, 2014 19.15 19.15 19.13 19.13 1,327 -0.37(-1.90%)
Jul 01, 2014 19.48 19.54 19.48 19.51 1,174 +0.13(+0.68%)
Jun 30, 2014 19.40 19.40 19.37 19.37 1,896 -0.01(-0.04%)
Jun 27, 2014 19.38 19.38 19.38 19.38 90 +0.00(+0.00%)
Jun 26, 2014 19.30 19.38 19.30 19.38 3,712 -0.08(-0.40%)
Jun 25, 2014 19.46 19.46 19.41 19.46 1,983 -0.09(-0.47%)
Jun 24, 2014 19.56 19.61 19.55 19.55 1,680 -0.01(-0.05%)
Jun 23, 2014 19.57 19.57 19.55 19.56 1,239 -0.10(-0.51%)
Jun 20, 2014 19.68 19.68 19.65 19.66 5,844 -0.03(-0.16%)
Jun 19, 2014 19.70 19.71 19.69 19.69 1,277 -0.01(-0.04%)
Jun 18, 2014 19.57 19.70 19.57 19.70 457 +0.13(+0.67%)
Jun 17, 2014 19.48 19.57 19.48 19.57 1,175 +0.04(+0.22%)
Jun 16, 2014 19.54 19.54 19.51 19.52 1,479 +0.04(+0.22%)
Jun 13, 2014 19.49 19.57 19.48 19.48 53,511 -0.03(-0.16%)
Jun 12, 2014 19.57 19.61 19.51 19.51 3,421 -0.11(-0.55%)
Jun 11, 2014 19.61 19.62 19.61 19.62 457 -0.12(-0.59%)
Jun 10, 2014 19.73 19.76 19.73 19.74 1,667 +0.05(+0.23%)
Jun 06, 2014 19.70 19.70 19.68 19.69 1,221 +0.05(+0.28%)
Jun 05, 2014 19.63 19.64 19.60 19.64 4,988 +0.10(+0.51%)
Jun 04, 2014 19.51 19.54 19.48 19.54 2,923 +0.04(+0.20%)
Jun 03, 2014 19.55 19.55 19.50 19.50 10,056 -0.10(-0.53%)
Jun 02, 2014 19.57 19.70 19.57 19.60 1,358 +0.00(+0.00%)
May 30, 2014 19.54 19.60 19.54 19.60 2,432 -0.02(-0.10%)
May 29, 2014 19.55 19.64 19.55 19.62 2,950 +0.06(+0.32%)
May 28, 2014 19.57 19.58 19.56 19.56 2,662 -0.02(-0.08%)
May 27, 2014 19.62 19.62 19.57 19.57 52,058 +0.29(+1.48%)
May 23, 2014 19.23 19.29 19.29 19.29 57,409 +0.12(+0.61%)
May 22, 2014 19.14 19.19 19.14 19.17 2,431,906 +0.24(+1.27%)
May 08, 2014 18.93 18.93 18.93 18.93 0 +0.37(+1.97%)
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.