Quantcast

iShares Currency Hedged MSCI Germany ETF Historical Stock Prices

HEWG 
$25.78
*  
0.16
0.62%
Get HEWG Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading HEWG now
Exchange:NASDAQ

Community Rating:
View:    HEWG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.88 25.88 25.48 25.78 367,831
10/12/2018 25.88 25.88 25.48 25.78 369,231
10/11/2018 25.95 26.03 25.42 25.62 332,743
10/10/2018 26.4 26.41 25.89 25.96 246,577
10/09/2018 26.53 26.7324 26.52 26.65 166,548
10/08/2018 26.7 26.73 26.53 26.68 133,598
10/05/2018 27.03 27.06 26.88 26.96 74,567
10/04/2018 27.49 27.5 27.19 27.24 134,902
10/03/2018 27.62 27.67 27.52 27.56 254,791
10/02/2018 27.32 27.42 27.311 27.365 21,902
10/01/2018 27.53 27.58 27.45 27.47 310,913
09/28/2018 27.27 27.36 27.22 27.23 308,485
09/27/2018 27.6 27.72 27.6 27.63 344,875
09/26/2018 27.45 27.58 27.45 27.48 59,215
09/25/2018 27.52 27.57 27.47 27.54 19,830
09/24/2018 27.54 27.56 27.4979 27.52 33,540
09/21/2018 27.67 27.71 27.63 27.66 28,976
09/20/2018 27.53 27.5838 27.4813 27.56 29,106
09/19/2018 27.23 27.36 27.23 27.32 48,937
09/18/2018 27.04 27.26 27.04 27.25 127,361
09/17/2018 27.08 27.12 26.97 26.985 53,694
09/14/2018 27.12 27.16 27.07 27.14 201,168
09/13/2018 27.05 27.1 26.96 27.05 67,108
09/12/2018 26.89 26.9799 26.8317 26.91 24,250
09/11/2018 26.73 26.89 26.7 26.89 67,998
09/10/2018 26.9 26.93 26.865 26.89 39,022
09/07/2018 26.7 26.84 26.7 26.78 93,943
09/06/2018 26.92 26.99 26.74 26.855 525,944
09/05/2018 27.15 27.15 26.96 26.98 68,589
09/04/2018 27.3 27.42 27.261 27.37 125,042
08/31/2018 27.72 27.76 27.57 27.65 55,357
08/30/2018 27.91 28.002 27.835 27.855 149,080
08/29/2018 28.02 28.1029 28.0037 28.085 210,711
08/28/2018 28.08 28.08 27.99 28.015 31,431
08/27/2018 27.89 28.0401 27.89 28.03 168,351
08/24/2018 27.62 27.7 27.58 27.69 51,833
08/23/2018 27.61 27.69 27.59 27.64 300,503
08/22/2018 27.58 27.66 27.56 27.6 69,510
08/21/2018 27.69 27.7 27.6 27.6 56,198
08/20/2018 27.52 27.5867 27.46 27.46 16,417
08/17/2018 27.11 27.32 27.11 27.28 84,940
08/16/2018 27.17 27.35 27.17 27.23 127,748
08/15/2018 27.21 27.24 27 27.12 124,095
08/14/2018 27.51 27.69 27.4 27.66 102,318
08/13/2018 27.53 27.6 27.5 27.52 104,912
08/10/2018 27.66 27.7 27.58 27.65 73,682
08/09/2018 28.16 28.185 28.12 28.17 79,057
08/08/2018 28.07 28.08 27.989 27.995 35,602
08/07/2018 28.21 28.21 28.055 28.08 126,553
08/06/2018 27.95 28.05 27.88 28.01 278,118
08/03/2018 27.98 28.09 27.9765 28.08 76,495
08/02/2018 27.8 27.98 27.77 27.98 476,472
08/01/2018 28.24 28.29 28.15 28.18 152,968
07/31/2018 28.34 28.43 28.28 28.33 95,801
07/30/2018 28.4 28.41 28.26 28.29 110,581
07/27/2018 28.45 28.48 28.31 28.35 96,622
07/26/2018 28.28 28.4 28.24 28.35 119,515
07/25/2018 27.95 28.24 27.81 28.2 251,536
07/24/2018 28.2 28.2 28.02 28.02 337,628
07/23/2018 27.75 27.885 27.74 27.82 224,375
07/20/2018 27.63 27.82 27.62 27.73 109,874
07/19/2018 28.02 28.045 27.975 28.01 162,024
07/18/2018 28.2 28.23 28.16 28.165 499,811
07/17/2018 27.77 28.13 27.7501 28.07 50,644
07/16/2018 27.78 27.82 27.75 27.8 46,548
07/13/2018 27.72 27.73 27.68 27.725 88,024
07/12/2018 27.52 27.66 27.48 27.65 35,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio