iShares Currency Hedged MSCI Germany ETF - HEWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2024	33.01	33.01	33.01	33.01	33.01	0
August 14, 2024	33.01	33.01	33.01	33.01	33.01	0
August 13, 2024	33.01	33.01	33.01	33.01	33.01	0
August 12, 2024	33.12	33.01	33.01	33.26	33.01	562
August 09, 2024	33.13	33.13	33.13	33.13	33.12	4,106
August 08, 2024	33.21	33.2	33.2	33.23	33.09	5,680
August 07, 2024	33.08	32.86	32.86	33.08	32.68	474
August 06, 2024	32.54	32.77	32.77	32.77	32.54	733
August 05, 2024	32.16	32.58	32.58	32.74	32.16	1,626
August 02, 2024	33.35	33.35	33.35	33.35	33.35	58
August 01, 2024	33.97	34.15	34.15	34.15	33.84	1,694
July 31, 2024	34.81	34.79	34.79	34.81	34.79	203
July 30, 2024	34.66	34.71	34.71	34.71	34.66	371
July 29, 2024	34.75	34.78	34.78	34.78	34.53	2,994
July 26, 2024	34.81	34.83	34.83	34.83	34.81	158
July 25, 2024	34.62	34.62	34.62	34.62	34.62	9
July 24, 2024	34.67	34.58	34.58	34.73	34.56	12,122
July 23, 2024	35.02	35.1	35.1	35.1	34.92	3,044
July 22, 2024	34.73	34.94	34.94	34.94	34.73	474
July 19, 2024	34.44	34.39	34.39	34.44	34.27	3,234
July 18, 2024	34.9	34.56	34.56	34.9	34.56	5,357
July 17, 2024	34.86	34.77	34.77	34.86	34.77	428
July 16, 2024	34.88	35.04	35.04	35.12	34.88	5,357
July 15, 2024	35.09	35.13	35.13	35.13	34.99	5,766
July 12, 2024	35.27	35.31	35.31	35.38	35.27	3,187
July 11, 2024	34.93	34.99	34.99	34.99	34.92	3,309
July 10, 2024	34.67	34.78	34.78	34.83	34.67	6,659
July 09, 2024	34.38	34.38	34.38	34.38	34.37	1,160
July 08, 2024	35	34.79	34.79	35.04	34.71	3,105
July 05, 2024	35.09	34.95	34.95	35.09	34.79	2,058
July 03, 2024	34.65	34.73	34.73	34.73	34.64	1,228
July 02, 2024	34.14	34.29	34.29	34.29	34.14	2,106
July 01, 2024	35.6	35.48	34.57	35.63	35.42	3,157
June 28, 2024	35.36	35.5	34.59	35.5	35.36	1,130
June 27, 2024	35.39	35.36	34.46	35.41	35.26	1,733
June 26, 2024	35.14	35.32	34.42	35.32	35.14	2,672
June 25, 2024	35.16	35.27	34.37	35.27	35.09	2,683
June 24, 2024	35.28	35.17	34.27	35.28	35.17	2,737
June 21, 2024	34.9	34.96	34.07	34.97	34.9	2,439
June 20, 2024	35.02	35.2	34.3	35.2	35	2,591
June 18, 2024	34.86	34.92	34.03	34.98	34.86	38,086
June 17, 2024	34.78	34.97	34.08	35	34.76	1,313
June 14, 2024	34.69	34.74	33.86	34.75	34.68	13,695
June 13, 2024	35.27	35.31	34.41	35.32	35.26	1,663
June 12, 2024	35.89	35.89	34.97	35.89	35.89	685
June 11, 2024	35.48	35.55	34.64	35.55	35.48	452
June 10, 2024	35.55	35.75	34.84	35.75	35.55	667
June 07, 2024	35.84	35.79	34.88	35.84	35.76	1,231
June 06, 2024	35.95	35.91	35	35.95	35.91	493
June 05, 2024	35.76	35.93	35.01	35.93	35.74	607
June 04, 2024	35.58	35.55	34.65	35.58	35.38	32,009
June 03, 2024	35.8	35.77	34.86	35.8	35.59	1,390
May 31, 2024	35.78	35.74	34.83	35.78	35.74	168
May 30, 2024	35.56	35.43	34.53	35.57	35.43	2,237
May 29, 2024	35.49	35.48	34.57	35.49	35.48	389
May 28, 2024	35.88	35.88	34.97	35.88	35.88	108
May 24, 2024	35.91	35.91	34.99	35.91	35.91	231
May 23, 2024	35.84	35.66	34.75	35.84	35.66	1,047
May 22, 2024	35.9	35.89	34.97	35.9	35.72	2,365
May 21, 2024	35.98	35.98	35.06	36.01	35.98	560

iShares Currency Hedged MSCI Germany ETF (HEWG) NASDAQ