Quantcast

iShares Currency Hedged MSCI Spain Historical Stock Prices

(ETF)
HEWP 
$21.9146
*  
0.1258
0.57%
Get HEWP Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading HEWP now


Community Rating:
View:    HEWP 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 19-DEC-2018 TO 19-MAR-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 21.94 21.94 21.91 21.9146 2,429
03/19/2019 22.0404 22.0404 22.0404 22.0404 07
03/18/2019 21.9873 21.9873 21.9873 21.9873 75
03/15/2019 21.61 21.7186 21.58 21.7186 4,100
03/14/2019 21.3969 21.3969 21.3969 21.3969 07
03/13/2019 21.39 21.39 21.36 21.36 1,871
03/12/2019 21.3114 21.3114 21.3114 21.3114 00
03/11/2019 21.2301 21.3114 21.2301 21.3114 602
03/08/2019 21.3482 21.3482 21.3482 21.3482 00
03/07/2019 21.3482 21.3482 21.3482 21.3482 10
03/06/2019 21.52 21.52 21.52 21.52 210
03/05/2019 21.35 21.43 21.34 21.38 1,202
03/04/2019 21.43 21.43 21.3556 21.3556 600
03/01/2019 21.45 21.4701 21.45 21.4701 283
02/28/2019 21.43 21.4316 21.43 21.4316 200
02/27/2019 21.25 21.25 21.25 21.25 258
02/26/2019 21.28 21.2977 21.28 21.2977 506
02/25/2019 21.25 21.29 21.18 21.18 4,598
02/22/2019 21.14 21.14 21.14 21.14 00
02/21/2019 21.19 21.19 21.1001 21.14 457
02/20/2019 21.17 21.17 21.17 21.17 108
02/19/2019 21.14 21.1412 21.14 21.1412 490
02/15/2019 21 21.0338 20.99 21.0338 3,434
02/14/2019 20.6477 20.6477 20.6477 20.6477 27
02/13/2019 20.699 20.699 20.699 20.699 24
02/12/2019 20.8323 20.8323 20.7099 20.7099 656
02/11/2019 20.58 20.6 20.55 20.57 3,837
02/08/2019 20.5069 20.5069 20.5069 20.5069 52
02/07/2019 20.58 20.5943 20.58 20.5943 202
02/06/2019 20.96 20.96 20.9162 20.9162 236
02/05/2019 20.84 20.89 20.84 20.89 2,837
02/04/2019 20.56 20.7061 20.54 20.7061 799
02/01/2019 20.76 20.76 20.685 20.685 1,199
01/31/2019 20.9345 20.9345 20.9345 20.9345 06
01/30/2019 20.8918 20.9894 20.8918 20.9894 222
01/29/2019 21.002 21.002 21.002 21.002 109
01/28/2019 20.9795 20.9795 20.9795 20.9795 02
01/25/2019 21.13 21.13 21.13 21.13 00
01/24/2019 21.03 21.13 21.03 21.13 710
01/23/2019 20.99 21.0475 20.99 21.0475 501
01/22/2019 20.81 20.81 20.72 20.7259 4,093
01/18/2019 20.92 20.9544 20.92 20.9544 100
01/17/2019 20.56 20.6427 20.56 20.6427 102
01/16/2019 20.505 20.6228 20.5015 20.6228 942
01/15/2019 20.38 20.4585 20.38 20.4585 12,367
01/14/2019 20.35 20.4 20.35 20.3936 967
01/11/2019 20.45 20.472 20.45 20.472 449
01/10/2019 20.39 20.4939 20.39 20.4939 401
01/09/2019 20.34 20.3436 20.34 20.3436 193
01/08/2019 20.42 20.451 20.42 20.451 138
01/07/2019 20.3166 20.3166 20.3166 20.3166 244
01/04/2019 20.2129 20.2129 20.2129 20.2129 66
01/03/2019 19.77 19.77 19.7078 19.7078 424
01/02/2019 19.6 19.78 19.6 19.7391 321
12/31/2018 19.52 19.5555 19.45 19.498 7,095
12/28/2018 19.51 19.51 19.4944 19.4944 100
12/27/2018 19.64 19.91 19.51 19.91 10,771
12/26/2018 19.75 20.0388 19.4 20.0388 50,878
12/24/2018 19.95 19.95 19.6314 19.6314 1,500
12/21/2018 20.08 20.08 19.79 19.8189 21,315
12/20/2018 20.12 20.27 19.95 19.9687 13,473
12/19/2018 20.58 20.61 20.3734 20.3734 10,200
*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