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, 2018 16.29 16.29 16.29 16.29 815 +0.03(+0.17%)
Jan 30, 2018 16.22 16.26 16.54 16.26 1,609 -0.28(-1.69%)
Jan 26, 2018 16.54 16.54 16.54 10 +0.11(+0.67%)
Jan 25, 2018 16.41 16.43 16.41 16.43 448 +0.09(+0.54%)
Jan 24, 2018 16.33 16.34 16.33 16.34 2,509 -0.22(-1.35%)
Jan 23, 2018 16.57 16.57 16.57 16.57 812 -0.03(-0.16%)
Jan 22, 2018 16.57 16.60 16.57 16.60 4,175 +0.14(+0.87%)
Jan 19, 2018 16.43 16.45 16.43 16.45 974 +0.11(+0.65%)
Jan 18, 2018 16.35 16.35 16.34 16.34 1,741 +0.01(+0.05%)
Jan 17, 2018 16.30 16.34 16.30 16.34 2,082 +0.18(+1.12%)
Jan 16, 2018 16.35 16.35 16.16 16.16 11,324 -0.06(-0.40%)
Jan 12, 2018 16.22 16.22 16.22 0 +0.09(+0.59%)
Jan 11, 2018 16.09 16.13 16.09 16.12 2,683 +0.13(+0.80%)
Jan 10, 2018 15.99 16.00 15.99 16.00 950 +0.17(+1.05%)
Jan 08, 2018 15.83 15.83 15.83 149 +0.05(+0.34%)
Jan 05, 2018 15.72 15.78 15.68 15.78 13,042 +0.21(+1.36%)
Jan 04, 2018 15.58 15.58 15.55 15.57 847 +0.44(+2.88%)
Jan 03, 2018 15.13 15.13 15.13 15.13 459 +0.00(+0.00%)
Jan 02, 2018 15.10 15.13 15.10 15.13 12,366 +0.02(+0.12%)
Dec 29, 2017 15.11 15.11 15.11 0 -0.17(-1.12%)
Dec 28, 2017 15.29 15.29 15.28 15.28 1,533 -0.17(-1.08%)
Dec 26, 2017 15.45 15.45 15.45 88 +0.06(+0.41%)
Dec 22, 2017 15.39 15.39 15.39 15.39 382 +0.01(+0.06%)
Dec 21, 2017 15.37 15.38 15.37 15.38 558 +0.07(+0.46%)
Dec 20, 2017 15.36 15.37 15.30 15.31 1,967 -0.11(-0.69%)
Dec 19, 2017 15.42 15.43 15.42 15.42 2,996 -0.05(-0.35%)
Dec 18, 2017 15.51 15.51 15.47 15.47 2,293 +0.16(+1.03%)
Dec 14, 2017 15.31 15.31 15.31 30 -0.14(-0.90%)
Dec 13, 2017 15.50 15.50 15.45 15.45 2,627 -0.26(-1.65%)
Dec 12, 2017 15.72 15.72 15.71 15.71 436 -0.01(-0.06%)
Dec 11, 2017 15.72 15.72 15.72 15.72 514 -0.05(-0.29%)
Dec 08, 2017 15.76 15.76 15.76 15.76 909 +0.19(+1.23%)
Dec 07, 2017 15.56 15.57 15.56 15.57 702 +0.11(+0.72%)
Dec 06, 2017 15.46 15.46 15.46 15.46 1,264 -0.03(-0.17%)
Dec 05, 2017 15.49 15.49 15.49 15.49 401 +0.01(+0.06%)
Dec 04, 2017 15.48 15.48 15.48 15.48 262 +0.12(+0.81%)
Dec 01, 2017 15.36 15.36 15.35 15.35 684 -0.04(-0.24%)
Nov 29, 2017 15.39 15.39 15.39 279 -0.00(-0.00%)
Nov 28, 2017 15.39 15.39 15.39 15.39 1,157 -0.06(-0.40%)
Nov 24, 2017 15.45 15.45 15.45 99 +0.05(+0.34%)
Nov 22, 2017 15.40 15.40 15.40 15.40 898 -0.01(-0.06%)
Nov 21, 2017 15.41 15.41 15.41 15.41 1,137 +0.13(+0.82%)
Nov 20, 2017 15.29 15.29 15.28 15.28 529 +0.05(+0.32%)
Nov 17, 2017 15.22 15.24 15.22 15.23 495 -0.08(-0.49%)
Nov 16, 2017 15.25 15.31 15.24 15.31 1,355 +0.04(+0.29%)
Nov 15, 2017 15.16 15.27 15.16 15.27 1,095 -0.08(-0.52%)
Nov 14, 2017 15.40 15.40 15.34 15.34 3,065 -0.26(-1.66%)
Nov 09, 2017 15.60 15.60 15.60 91 -0.20(-1.24%)
Nov 08, 2017 15.80 15.80 15.80 15.80 245 -0.13(-0.84%)
Nov 07, 2017 15.93 15.93 15.93 15.93 803 +0.03(+0.17%)
Nov 06, 2017 15.89 15.91 15.89 15.91 916 +0.03(+0.17%)
Nov 03, 2017 15.89 15.89 15.88 15.88 1,642 -0.05(-0.34%)
Nov 02, 2017 15.92 15.93 15.87 15.93 5,105 +0.08(+0.51%)
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.