Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Currency Hedged MSCI Germany ETF (HEWG)
iShares Currency Hedged MSCI Germany ETF (HEWG) Historical

HEWG iShares Currency Hedged MSCI Germany ETF

35.13

-0.18 (-0.51%)

Jul 15 2024 - Closed

Delayed by 15 minutes

HEWG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	35.13	-0.18	-0.51%	35.20	35.20	34.99	5,766
Jul 12 2024	35.31	0.32	0.93%	35.21	35.38	35.21	3,187
Jul 11 2024	34.9857	0.21	0.59%	34.92	34.9857	34.92	3,308
Jul 10 2024	34.78	0.40	1.16%	34.67	34.83	34.67	6,659
Jul 09 2024	34.38	-0.41	-1.18%	34.61	34.61	34.37	1,160
Jul 08 2024	34.7906	-0.16	-0.46%	35.00	35.06	34.71	3,105
Jul 05 2024	34.95	0.22	0.63%	35.09	35.09	34.79	2,058
Jul 03 2024	34.73	0.44	1.28%	34.61	34.73	34.61	1,228
Jul 02 2024	34.29	-1.19	-3.35%	34.14	34.29	34.14	2,106
Jul 01 2024	35.48	-0.02	-0.06%	35.60	35.625	35.42	3,157
Jun 28 2024	35.50	0.14	0.40%	35.36	35.50	35.36	1,130
Jun 27 2024	35.36	0.04	0.11%	35.38	35.405	35.26	1,733
Jun 26 2024	35.32	0.05	0.14%	35.08	35.32	35.08	2,672
Jun 25 2024	35.27	0.10	0.28%	35.15	35.27	35.09	2,683
Jun 24 2024	35.17	0.21	0.60%	35.15	35.28	35.15	2,737
Jun 21 2024	34.96	-0.24	-0.68%	35.00	35.00	34.90	2,439
Jun 20 2024	35.20	0.28	0.80%	34.93	35.20	34.93	2,591
Jun 18 2024	34.92	-0.05	-0.16%	34.86	34.98	34.86	38,086
Jun 17 2024	34.9747	0.23	0.66%	34.83	35.00	34.7617	1,313
Jun 14 2024	34.745	-0.57	-1.61%	34.81	34.81	34.68	13,695
Jun 13 2024	35.3132	-0.58	-1.61%	35.27	35.315	35.2612	1,663
Jun 12 2024	35.89	0.34	0.96%	35.87	35.95	35.87	685
Jun 11 2024	35.55	-0.20	-0.56%	35.50	35.58	35.475	452
Jun 10 2024	35.75	-0.04	-0.11%	35.53	35.75	35.53	667
Jun 07 2024	35.79	-0.12	-0.34%	35.84	35.84	35.72	1,230
Jun 06 2024	35.9119	-0.02	-0.05%	35.98	35.98	35.9119	493
Jun 05 2024	35.93	0.38	1.06%	35.88	35.93	35.735	607
Jun 04 2024	35.5529	-0.22	-0.61%	35.625	35.625	35.38	32,009
Jun 03 2024	35.77	0.03	0.08%	35.93	35.93	35.59	1,390
May 31 2024	35.74	0.31	0.87%	35.64	35.78	35.64	168
May 30 2024	35.43	-0.05	-0.14%	35.56	35.5661	35.43	2,237
May 29 2024	35.48	-0.40	-1.12%	35.49	35.49	35.48	389
May 28 2024	35.883	-0.03	-0.08%	35.97	35.97	35.883	108
May 24 2024	35.91	0.25	0.70%	35.75	35.91	35.75	227
May 23 2024	35.66	-0.23	-0.64%	36.02	36.02	35.66	772
May 22 2024	35.89	-0.09	-0.25%	35.90	35.9001	35.72	2,365
May 21 2024	35.98	-0.11	-0.30%	35.95	36.05	35.95	560
May 20 2024	36.09	0.05	0.14%	36.07	36.10	36.07	1,142
May 17 2024	36.0383	0.01	0.02%	35.96	36.08	35.96	686
May 16 2024	36.03	-0.29	-0.80%	36.20	36.20	35.44	1,137
May 15 2024	36.32	0.12	0.33%	36.31	36.38	36.31	410
May 14 2024	36.20	0.22	0.61%	36.07	36.20	36.035	532
May 13 2024	35.98	-0.07	-0.19%	36.05	36.0651	35.96	4,603
May 10 2024	36.05	0.08	0.22%	36.03	36.1499	35.96	2,463
May 09 2024	35.97	0.44	1.24%	35.79	35.97	35.79	1,917
May 08 2024	35.53	0.06	0.16%	35.44	35.61	35.44	378
May 07 2024	35.4736	0.38	1.09%	35.31	35.48	35.31	467
May 06 2024	35.09	0.42	1.21%	34.95	35.09	34.95	29,416
May 03 2024	34.67	0.13	0.38%	34.71	34.7599	34.65	398
May 02 2024	34.54	0.19	0.54%	34.59	34.59	34.46	34,824
May 01 2024	34.3544	-0.09	-0.25%	34.2853	34.67	34.24	719
Apr 30 2024	34.44	-0.37	-1.06%	34.67	34.67	34.44	1,063
Apr 29 2024	34.81	-0.16	-0.46%	34.88	34.90	34.81	770
Apr 26 2024	34.97	0.53	1.54%	34.76	34.97	34.76	600
Apr 25 2024	34.44	-0.29	-0.84%	34.33	34.54	34.33	10,288
Apr 24 2024	34.73	-0.14	-0.39%	34.82	34.82	34.7188	3,848
Apr 23 2024	34.865	0.40	1.15%	34.90	34.90	34.865	6
Apr 22 2024	34.47	0.51	1.50%	34.29	34.47	34.29	96
Apr 19 2024	33.96	-0.14	-0.41%	34.02	34.02	33.96	247
Apr 18 2024	34.10	-0.02	-0.06%	34.17	34.2107	34.03	4,769
Apr 17 2024	34.12	0.08	0.24%	34.29	34.29	34.0501	328

iShares Currency Hedged ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions