iShares Currency Hedged MSCI Germany ETF (HEWG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.114876507754 | 34.82 | 35.1 | 34.45 | 3138 | 34.6881262 | SP |
| 4 | -0.82 | -2.30337078652 | 35.6 | 35.625 | 34.14 | 3242 | 34.82884217 | SP |
| 12 | -0.17 | -0.486409155937 | 34.95 | 36.38 | 34.14 | 3857 | 35.13756289 | SP |
| 26 | 2.29 | 7.04832256079 | 32.49 | 36.38 | 32.2713 | 3275 | 34.6933863 | SP |
| 52 | 3.08 | 9.71608832808 | 31.7 | 36.38 | 27.91 | 3512 | 32.47856863 | SP |
| 156 | 1.78 | 5.39393939394 | 33 | 36.38 | 23.17 | 36823 | 28.97784782 | SP |
| 260 | 7.63 | 28.1031307551 | 27.15 | 36.38 | 18.01 | 71615 | 27.92528505 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 34.83 | 0.21 | 0.61 | 34.74 | 34.89 | 34.74 | 158 |
| 1721946900 | 34.62 | 0.04 | 0.12 | 34.49 | 34.62 | 34.45 | 8 |
| 1721860500 | 34.58 | -0.52 | -1.48 | 34.82 | 34.82 | 34.555 | 12122 |
| 1721774100 | 35.1 | 0.16 | 0.46 | 35.01 | 35.1 | 34.92 | 3044 |
| 1721687700 | 34.94 | 0.55 | 1.60 | 34.82 | 34.94 | 34.73 | 474 |
| 1721428500 | 34.39 | -0.17 | -0.49 | 34.44 | 34.44 | 34.27 | 3234 |
| 1721342100 | 34.56 | -0.21 | -0.60 | 35 | 35 | 34.56 | 5357 |
| 1721255700 | 34.77 | -0.27 | -0.77 | 34.86 | 34.86 | 34.77 | 428 |
| 1721169300 | 35.04 | -0.09 | -0.26 | 34.93 | 35.12 | 34.875 | 5357 |
| 1721082900 | 35.13 | -0.18 | -0.51 | 35.2 | 35.2 | 34.99 | 5766 |
| 1720823700 | 35.31 | 0.32 | 0.93 | 35.21 | 35.38 | 35.21 | 3187 |
| 1720737300 | 34.9857 | 0.21 | 0.59 | 34.97 | 34.9857 | 34.92 | 3309 |
| 1720650900 | 34.78 | 0.4 | 1.16 | 34.67 | 34.83 | 34.67 | 6659 |
| 1720564500 | 34.38 | -0.41 | -1.18 | 34.61 | 34.61 | 34.37 | 1160 |
| 1720478100 | 34.7906 | -0.16 | -0.46 | 35 | 35.06 | 34.71 | 3105 |
| 1720218900 | 34.95 | 0.22 | 0.63 | 35.09 | 35.09 | 34.79 | 2058 |
| 1720040640 | 34.73 | 0.44 | 1.28 | 34.61 | 34.73 | 34.61 | 1228 |
| 1719959700 | 34.29 | -1.19 | -3.35 | 34.14 | 34.29 | 34.14 | 2106 |
| 1719873300 | 35.48 | 0.12 | 0.34 | 35.6 | 35.625 | 35.42 | 3157 |
| 1719614100 | 35.36 | 0 | 0.00 | 35.36 | 35.36 | 35.36 | 0 |
| 1719527700 | 35.36 | 0.04 | 0.11 | 35.38 | 35.405 | 35.26 | 1733 |
| 1719441300 | 35.32 | 0.05 | 0.14 | 35.08 | 35.32 | 35.08 | 2672 |
| 1719354900 | 35.27 | 0.1 | 0.28 | 35.15 | 35.27 | 35.09 | 2683 |
| 1719268500 | 35.17 | 0.21 | 0.60 | 35.15 | 35.28 | 35.15 | 2737 |
| 1719009300 | 34.96 | -0.24 | -0.68 | 35 | 35 | 34.9 | 2439 |
| 1718922900 | 35.2 | 0.28 | 0.80 | 34.93 | 35.2 | 34.93 | 2591 |
| 1718750100 | 34.92 | -0.05 | -0.16 | 34.86 | 34.98 | 34.86 | 38086 |
| 1718663700 | 34.9747 | 0.23 | 0.66 | 34.83 | 35 | 34.7617 | 1313 |
| 1718404500 | 34.745 | -0.57 | -1.61 | 34.81 | 34.81 | 34.68 | 13695 |
| 1718318100 | 35.3132 | -0.58 | -1.61 | 35.27 | 35.315 | 35.2612 | 1663 |
| 1718231700 | 35.89 | 0.34 | 0.96 | 35.87 | 35.95 | 35.87 | 685 |
| 1718145300 | 35.55 | -0.2 | -0.56 | 35.5 | 35.58 | 35.475 | 452 |
| 1718058900 | 35.75 | -0.04 | -0.11 | 35.53 | 35.75 | 35.53 | 667 |
| 1717799700 | 35.79 | -0.12 | -0.34 | 35.7 | 35.84 | 35.7 | 1231 |
| 1717713300 | 35.9119 | -0.02 | -0.05 | 35.98 | 35.98 | 35.9119 | 493 |
| 1717626900 | 35.93 | 0.38 | 1.06 | 35.88 | 35.93 | 35.735 | 607 |
| 1717540500 | 35.5529 | -0.22 | -0.61 | 35.625 | 35.625 | 35.38 | 32009 |
| 1717454100 | 35.77 | 0.03 | 0.08 | 35.93 | 35.93 | 35.59 | 1390 |
| 1717194900 | 35.74 | 0.31 | 0.87 | 35.64 | 35.78 | 35.64 | 168 |
| 1717108500 | 35.43 | -0.05 | -0.14 | 35.56 | 35.5661 | 35.43 | 2237 |
| 1717022100 | 35.48 | -0.4 | -1.12 | 35.49 | 35.49 | 35.48 | 389 |
| 1716935700 | 35.883 | -0.03 | -0.08 | 35.97 | 35.97 | 35.883 | 108 |
| 1716590100 | 35.91 | 0.25 | 0.70 | 35.75 | 35.91 | 35.75 | 227 |
| 1716503700 | 35.66 | -0.23 | -0.64 | 36.02 | 36.02 | 35.66 | 1047 |
| 1716417300 | 35.89 | -0.09 | -0.25 | 35.9 | 35.9001 | 35.72 | 2365 |
| 1716330900 | 35.98 | -0.11 | -0.30 | 35.95 | 36.05 | 35.95 | 560 |
| 1716244500 | 36.09 | 0.05 | 0.14 | 36.07 | 36.1 | 36.07 | 1142 |
| 1715985300 | 36.0383 | 0.01 | 0.02 | 35.96 | 36.08 | 35.96 | 686 |
| 1715898900 | 36.03 | -0.29 | -0.80 | 36.2 | 36.2 | 35.44 | 1137 |
| 1715812500 | 36.32 | 0.12 | 0.33 | 36.31 | 36.38 | 36.31 | 410 |
| 1715726100 | 36.2 | 0.22 | 0.61 | 36.07 | 36.2 | 36.035 | 532 |
| 1715639700 | 35.98 | -0.07 | -0.19 | 36.05 | 36.0651 | 35.96 | 4603 |
| 1715380500 | 36.05 | 0.08 | 0.22 | 36.03 | 36.1499 | 35.96 | 2463 |
| 1715294100 | 35.97 | 0.44 | 1.24 | 35.79 | 35.97 | 35.79 | 1917 |
| 1715207700 | 35.53 | 0.06 | 0.16 | 35.44 | 35.61 | 35.44 | 378 |
| 1715121300 | 35.4736 | 0.38 | 1.09 | 35.31 | 35.48 | 35.31 | 467 |
| 1715034900 | 35.09 | 0.42 | 1.21 | 34.95 | 35.09 | 34.95 | 29416 |
| 1714775700 | 34.67 | 0.13 | 0.38 | 34.71 | 34.7599 | 34.65 | 398 |
| 1714689300 | 34.54 | 0.19 | 0.54 | 34.59 | 34.59 | 34.46 | 34824 |
| 1714602900 | 34.3544 | -0.09 | -0.25 | 34.2853 | 34.67 | 34.24 | 719 |
| 1714516500 | 34.44 | -0.37 | -1.06 | 34.67 | 34.67 | 34.44 | 1063 |
| 1714430100 | 34.81 | -0.16 | -0.46 | 34.88 | 34.9 | 34.81 | 770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
