U.S. markets closed

iShares Currency Hedged MSCI Germany ETF (HEWG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
33.08+0.03 (+0.09%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202133.1033.1232.9933.0833.08125,666
Sep 15, 202133.0633.0832.9233.0533.05120,600
Sep 14, 202133.1933.2033.1233.1233.123,100
Sep 13, 202133.2533.2533.0933.1633.1662,500
Sep 10, 202133.0433.0433.0233.0233.021,000
Sep 09, 202133.1233.1632.9032.9132.91133,200
Sep 08, 202133.1533.1933.0033.0333.03209,100
Sep 07, 202133.5133.5133.4533.4533.451,500
Sep 03, 202133.2233.3433.1333.3033.305,600
Sep 02, 202133.4433.4433.3833.3833.3810,300
Sep 01, 202133.3933.4233.3733.3733.3748,700
Aug 31, 202133.4733.4733.2733.3533.355,300
Aug 30, 202133.4833.5633.4833.5433.54900
Aug 27, 202133.3233.4533.3233.4533.4510,100
Aug 26, 202133.3533.3533.2333.2533.2512,900
Aug 25, 202133.5133.5133.4233.4233.421,000
Aug 24, 202133.5933.5933.5433.5433.549,600
Aug 23, 202133.3333.4733.3233.4733.477,000
Aug 20, 202133.2633.3433.2533.3333.3318,500
Aug 19, 202133.1233.3233.1233.3133.312,400
Aug 18, 202133.5733.7133.5533.5533.551,800
Aug 17, 202133.5233.5333.4833.5333.532,500
Aug 16, 202133.5933.6633.4633.6433.64106,500
Aug 13, 202133.7333.7333.7033.7333.731,500
Aug 12, 202133.6033.6833.6033.6733.6793,100
Aug 11, 202133.4233.4633.3633.4533.4587,500
Aug 10, 202133.3433.3833.3433.3733.375,100
Aug 09, 202133.2133.2733.2133.2733.2749,400
Aug 06, 202133.3033.3033.2533.2733.2741,900
Aug 05, 202133.2333.2833.2233.2633.2637,400
Aug 04, 202133.0333.1333.0333.0833.084,900
Aug 03, 202132.8732.9332.8732.9332.9310,300
Aug 02, 202132.8832.9432.8032.8032.8087,300
Jul 30, 202132.8732.9132.7732.7932.795,500
Jul 29, 202133.0333.0332.9832.9832.983,000
Jul 28, 202132.8832.9132.8132.8532.855,500
Jul 27, 202132.8632.8632.7732.8632.861,400
Jul 26, 202133.0133.0132.9433.0133.0119,400
Jul 23, 202133.0933.0933.0933.0933.09400
Jul 22, 202132.7632.8532.7332.8332.8325,700
Jul 21, 202132.5832.6732.5632.6732.673,700
Jul 20, 202132.1432.3232.1432.2632.2628,800
Jul 19, 202132.0232.0531.9232.0432.0412,600
Jul 16, 202133.0333.0332.7132.7432.7436,800
Jul 15, 202133.0033.0232.9233.0133.0143,200
Jul 14, 202133.3333.3533.2933.3033.30119,300
Jul 13, 202133.3833.3833.3333.3433.34700
Jul 12, 202133.3033.3633.2933.3533.357,800
Jul 09, 202132.9133.1232.8733.0933.094,100
Jul 08, 202132.5232.6632.3632.5832.58151,900
Jul 07, 202133.0933.1733.0933.1733.1788,100
Jul 06, 202133.0133.0132.6932.7832.7884,400
Jul 02, 202133.0133.0532.9533.0433.0427,800
Jul 02, 20210.54 Dividend
Jul 01, 202133.4133.5033.3733.4832.94125,400
Jun 30, 202133.4033.4033.2533.3832.8434,500
Jun 29, 202133.7333.7333.6333.6333.091,900
Jun 28, 202133.5833.5833.4233.4432.905,500
Jun 25, 202133.4733.5833.4733.5733.035,700
Jun 24, 202133.4633.5133.4633.4932.955,300
Jun 23, 202133.3833.3833.2033.2032.6614,500
Jun 22, 202133.4033.5033.3833.4832.948,700
Jun 21, 202133.3633.5233.3533.5232.9813,800
Jun 18, 202133.2233.2233.1033.1632.6350,200
Jun 17, 202133.6433.6833.6333.6833.143,400
Jun 16, 202133.6633.6833.5833.6233.0825,600
Jun 15, 202133.7033.7233.6633.7033.1657,000
Jun 14, 202133.6533.6833.5933.6633.12171,300
Jun 11, 202133.5633.6433.5533.6433.1032,200
Jun 10, 202133.3533.4233.3033.3632.8223,700
Jun 09, 202133.3433.3733.2433.3532.8153,000
Jun 08, 202133.6433.6433.4833.5332.9961,600
Jun 07, 202133.5833.6433.5733.6433.1026,600
Jun 04, 202133.3633.5133.3633.4932.9552,900
Jun 03, 202133.2333.3733.2033.3332.79179,900
Jun 02, 202133.2333.2733.2133.2532.7133,500
Jun 01, 202133.3133.3233.2033.2132.6727,900
May 28, 202133.0433.1133.0233.0332.5043,000
May 27, 202132.9132.9432.8032.8632.3339,600
May 26, 202132.9032.9432.9032.9232.397,000
May 25, 202133.0333.0432.9532.9532.428,500
May 24, 202132.9233.1032.9233.1032.571,700
May 21, 202132.7932.8632.7832.8332.308,800
May 20, 202132.5232.7432.5032.6932.1635,300
May 19, 202132.0532.2931.8632.2531.73146,600
May 18, 202132.6532.6932.5632.5632.0321,900
May 17, 202132.7232.7432.6732.7432.2142,700
May 14, 202132.5732.7832.5632.7832.25134,400
May 13, 202132.1032.3632.1032.3131.79199,700
May 12, 202132.2232.2531.9931.9931.4722,500
May 11, 202131.8932.1231.8632.1231.6038,500
May 10, 202132.7032.7032.4832.4831.968,500
May 07, 202132.5732.7832.5732.7632.2380,600
May 06, 202132.2532.4632.1532.4531.93167,800
May 05, 202132.3232.3732.2332.3631.8475,100
May 04, 202132.0232.1131.6931.8531.3449,300
May 03, 202132.5632.6132.5232.5932.0631,600
Apr 30, 202132.4832.5732.2432.3331.81108,100
Apr 29, 202132.6132.6132.2632.4931.9731,000
Apr 28, 202132.7232.8032.6732.7232.1935,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...