Quantcast

iShares Currency Hedged MSCI Germany ETF Historical Stock Prices

HEWG 
$24.81
*  
0.45
1.78%
Get HEWG Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading HEWG now
Exchange:NASDAQ

Community Rating:
View:    HEWG After Hours
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 24.91 24.965 24.78 24.81 101,909
01/18/2019 25.12 25.31 25.065 25.26 470,681
01/17/2019 24.48 24.71 24.48 24.68 102,108
01/16/2019 24.53 24.63 24.53 24.615 70,035
01/15/2019 24.44 24.56 24.44 24.56 59,312
01/14/2019 24.35 24.48 24.344 24.47 208,932
01/11/2019 24.44 24.54 24.42 24.51 183,380
01/10/2019 24.49 24.7 24.45 24.685 190,704
01/09/2019 24.66 24.68 24.5 24.56 60,090
01/08/2019 24.54 24.56 24.31 24.395 156,113
01/07/2019 24.11 24.25 24.0499 24.16 369,769
01/04/2019 23.96 24.32 23.96 24.29 156,383
01/03/2019 23.55 23.57 23.38 23.42 399,484
01/02/2019 23.53 23.83 23.51 23.81 492,737
12/31/2018 23.84 23.86 23.68 23.75 186,295
12/28/2018 23.72 23.78 23.6 23.7 512,063
12/27/2018 23.29 23.5 23.08 23.5 328,700
12/26/2018 23.03 23.74 22.97 23.74 355,840
12/24/2018 23.33 23.47 22.95 22.95 52,821
12/21/2018 23.74 23.87 23.52 23.61 272,154
12/20/2018 23.74 23.87 23.49 23.59 342,279
12/19/2018 24.18 24.24 23.78 23.895 460,630
12/18/2018 24.2 24.28 24.05 24.1 81,666
12/17/2018 24.08 24.18 23.91 24 112,358
12/14/2018 24.41 24.4531 24.29 24.29 68,883
12/13/2018 24.57 24.6335 24.47 24.49 68,963
12/12/2018 24.51 24.63 24.51 24.54 374,173
12/11/2018 24.41 24.41 24.09 24.26 182,011
12/10/2018 24.06 24.1579 23.805 24.09 149,197
12/07/2018 24.52 24.58 24.04 24.11 392,862
12/06/2018 24.39 24.61 24.19 24.59 461,567
12/04/2018 25.55 25.59 25 25.04 302,345
12/03/2018 25.81 25.81 25.67 25.74 29,543
11/30/2018 25.26 25.43 25.23 25.43 411,574
11/29/2018 25.5 25.54 25.38 25.46 114,663
11/28/2018 25.43 25.68 25.36 25.65 152,568
11/27/2018 25.44 25.48 25.33 25.47 87,523
11/26/2018 25.43 25.55 25.42 25.55 253,326
11/23/2018 24.96 25.13 24.96 25.09 23,629
11/21/2018 25.09 25.31 25.08 25.25 85,351
11/20/2018 24.84 24.97 24.74 24.87 173,597
11/19/2018 25.51 25.52 25.153 25.19 118,914
11/16/2018 25.37 25.66 25.3138 25.59 94,716
11/15/2018 25.55 25.775 25.35 25.77 254,651
11/14/2018 25.99 25.99 25.58 25.69 434,262
11/13/2018 25.52 25.84 25.52 25.68 366,296
11/12/2018 25.6 25.62 25.4 25.405 54,353
11/09/2018 25.89 25.94 25.8136 25.92 67,238
11/08/2018 25.98 26.04 25.82 25.86 107,283
11/07/2018 26.04 26.22 25.94 26.22 181,127
11/06/2018 25.81 25.96 25.81 25.96 153,621
11/05/2018 25.98 26.03 25.86 25.91 105,494
11/02/2018 26.2 26.29 25.915 26.07 309,121
11/01/2018 25.82 25.85 25.69 25.85 163,415
10/31/2018 25.7 25.84 25.69 25.69 98,976
10/30/2018 25.21 25.47 25.17 25.46 257,079
10/29/2018 25.58 25.64 25.02 25.24 811,388
10/26/2018 25.08 25.28 24.8 25.105 622,206
10/25/2018 25.07 25.47 25 25.33 262,342
10/24/2018 25.34 25.3767 24.75 24.78 384,630
10/23/2018 25.2 25.55 25.13 25.46 166,168
10/22/2018 25.88 25.88 25.7 25.77 388,718
*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