Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Italy Curr Hedged Ishares MSCI ETF (NY: HEWI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.60 12.60 12.56 12.60 3,222 -0.07(-0.52%)
Jan 30, 2017 12.68 12.69 12.65 12.66 19,676 -0.35(-2.67%)
Jan 27, 2017 13.03 13.04 13.00 13.01 3,032 -0.10(-0.79%)
Jan 26, 2017 13.11 13.12 13.08 13.12 2,292 -0.14(-1.07%)
Jan 25, 2017 13.34 13.34 13.25 13.26 6,730 -0.03(-0.25%)
Jan 24, 2017 13.23 13.30 13.23 13.29 34,275 +0.18(+1.37%)
Jan 23, 2017 13.08 13.13 13.07 13.11 2,677 -0.09(-0.69%)
Jan 20, 2017 13.22 13.25 13.20 13.20 2,019 +0.03(+0.23%)
Jan 19, 2017 13.17 13.17 13.17 13.17 535 +0.04(+0.29%)
Jan 18, 2017 13.12 13.13 13.12 13.13 1,907 +0.02(+0.13%)
Jan 17, 2017 13.07 13.15 13.07 13.12 2,068 -0.09(-0.71%)
Jan 13, 2017 13.21 13.21 13.21 0 +0.06(+0.44%)
Jan 12, 2017 13.26 13.26 13.06 13.15 2,886 -0.17(-1.26%)
Jan 11, 2017 13.27 13.33 13.25 13.32 3,419 +0.05(+0.39%)
Jan 10, 2017 13.27 13.28 13.26 13.27 10,119 +0.05(+0.37%)
Jan 09, 2017 13.21 13.24 13.21 13.22 15,948 -0.28(-2.08%)
Jan 06, 2017 13.36 13.51 13.36 13.50 5,382 +0.07(+0.52%)
Jan 05, 2017 13.46 13.47 13.40 13.43 8,479 -0.01(-0.11%)
Jan 04, 2017 13.42 13.46 13.41 13.44 5,867 +0.05(+0.37%)
Jan 03, 2017 13.38 13.52 13.34 13.40 13,137 +0.25(+1.92%)
Dec 30, 2016 13.14 13.14 13.14 0 +0.03(+0.27%)
Dec 29, 2016 13.18 13.18 13.11 13.11 169,375 +0.00(+0.00%)
Dec 28, 2016 13.20 13.20 13.08 13.11 10,474 -0.15(-1.16%)
Dec 27, 2016 13.24 13.28 13.24 13.26 29,411 +0.06(+0.48%)
Dec 23, 2016 13.20 13.20 13.20 0 +0.14(+1.04%)
Dec 22, 2016 13.05 13.06 13.05 13.06 1,688 -0.07(-0.52%)
Dec 21, 2016 13.11 13.14 13.11 13.13 5,070 +0.01(+0.08%)
Dec 20, 2016 13.05 13.13 13.04 13.12 270,128 +0.17(+1.32%)
Dec 19, 2016 12.99 13.02 12.94 12.95 3,870 +0.01(+0.07%)
Dec 16, 2016 12.98 12.98 12.94 12.94 19,662 -0.06(-0.47%)
Dec 15, 2016 12.87 13.00 12.87 13.00 293,133 +0.26(+2.04%)
Dec 14, 2016 12.81 12.83 12.74 12.74 9,230 -0.17(-1.28%)
Dec 13, 2016 12.79 12.91 12.79 12.91 1,056 +0.32(+2.54%)
Dec 12, 2016 12.62 12.66 12.59 12.59 4,752 -0.01(-0.06%)
Dec 09, 2016 12.50 12.62 12.48 12.60 16,204 -0.06(-0.48%)
Dec 08, 2016 12.51 12.67 12.47 12.66 3,639 +0.10(+0.83%)
Dec 07, 2016 12.45 12.60 12.41 12.55 9,456 +0.24(+1.91%)
Dec 06, 2016 12.04 12.32 12.04 12.32 6,814 +0.56(+4.77%)
Dec 05, 2016 11.68 11.76 11.65 11.76 7,112 -0.03(-0.24%)
Dec 02, 2016 11.72 11.82 11.72 11.78 22,531 +0.06(+0.50%)
Dec 01, 2016 11.72 11.78 11.72 11.72 2,111 +0.09(+0.78%)
Nov 30, 2016 11.59 11.69 11.59 11.63 45,953 +0.25(+2.17%)
Nov 29, 2016 11.33 11.42 11.33 11.39 20,951 +0.25(+2.22%)
Nov 28, 2016 11.22 11.22 11.14 11.14 6,472 -0.23(-2.00%)
Nov 25, 2016 11.37 11.37 11.37 11.37 230 -0.05(-0.40%)
Nov 23, 2016 11.41 11.41 11.41 0 +0.05(+0.45%)
Nov 22, 2016 11.39 11.39 11.36 11.36 1,481 +0.17(+1.52%)
Nov 21, 2016 11.14 11.19 11.14 11.19 1,587 +0.03(+0.23%)
Nov 18, 2016 11.18 11.20 11.14 11.16 5,030 -0.21(-1.89%)
Nov 17, 2016 11.27 11.38 11.27 11.38 845 +0.04(+0.34%)
Nov 16, 2016 11.34 11.34 11.34 11.34 292 -0.07(-0.57%)
Nov 15, 2016 11.36 11.41 11.35 11.41 8,153 +0.01(+0.06%)
Nov 14, 2016 11.43 11.46 11.40 11.40 5,156 -0.06(-0.51%)
Nov 11, 2016 11.46 11.46 11.46 11.46 153 -0.10(-0.84%)
Nov 10, 2016 11.50 11.55 11.46 11.55 1,209 +0.12(+1.08%)
Nov 09, 2016 11.30 11.43 11.29 11.43 3,920 -0.05(-0.41%)
Nov 08, 2016 11.31 11.48 11.31 11.48 3,701 +0.10(+0.87%)
Nov 07, 2016 11.31 11.38 11.31 11.38 2,632 +0.33(+3.00%)
Nov 04, 2016 11.02 11.07 11.02 11.05 2,506 -0.06(-0.53%)
Nov 03, 2016 11.19 11.20 11.11 11.11 9,801 -0.10(-0.93%)
Nov 02, 2016 11.26 11.26 11.20 11.21 1,504 -0.22(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.