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, 2020 18.12 18.12 18.06 18.06 2,628 -0.56(-3.00%)
Jan 30, 2020 18.48 18.61 18.45 18.61 1,169 -0.14(-0.75%)
Jan 29, 2020 18.73 18.75 18.73 18.75 141 +0.08(+0.43%)
Jan 28, 2020 18.64 18.67 18.64 18.67 4,468 +0.47(+2.61%)
Jan 27, 2020 18.18 18.20 18.15 18.20 770 -0.31(-1.66%)
Jan 24, 2020 18.58 18.58 18.51 18.51 101 +0.04(+0.21%)
Jan 23, 2020 18.37 18.47 18.37 18.47 113 +0.08(+0.46%)
Jan 22, 2020 18.44 18.44 18.38 18.38 461 -0.12(-0.64%)
Jan 21, 2020 18.60 18.60 18.50 18.50 259 -0.22(-1.18%)
Jan 17, 2020 18.68 18.72 18.68 18.72 101 +0.13(+0.70%)
Jan 16, 2020 18.52 18.59 18.52 18.59 211 +0.23(+1.23%)
Jan 15, 2020 18.40 18.40 18.35 18.37 444 -0.11(-0.62%)
Jan 14, 2020 18.48 18.57 18.48 18.48 1,214 -0.02(-0.09%)
Jan 13, 2020 18.47 18.50 18.47 18.50 119 -0.01(-0.04%)
Jan 10, 2020 18.59 18.59 18.51 18.51 202 -0.08(-0.45%)
Jan 09, 2020 18.59 18.59 18.59 18.59 152 +0.06(+0.35%)
Jan 08, 2020 18.53 18.53 18.47 18.53 254 +0.12(+0.68%)
Jan 07, 2020 18.40 18.40 18.40 18.40 783 +0.06(+0.32%)
Jan 06, 2020 18.34 18.34 18.34 18.34 56 -0.02(-0.09%)
Jan 03, 2020 18.40 18.40 18.36 18.36 505 -0.19(-1.02%)
Jan 02, 2020 18.49 18.55 18.49 18.55 200 +0.36(+2.00%)
Dec 31, 2019 18.18 18.18 18.18 18.18 101 -0.02(-0.09%)
Dec 30, 2019 18.30 18.30 18.20 18.20 1,625 -0.19(-1.05%)
Dec 27, 2019 18.42 18.48 18.39 18.39 909 -0.17(-0.92%)
Dec 26, 2019 18.53 18.56 18.53 18.56 554 +0.07(+0.38%)
Dec 24, 2019 18.60 18.60 18.49 18.49 1,516 -0.09(-0.46%)
Dec 23, 2019 18.65 18.65 18.58 18.58 642 -0.05(-0.29%)
Dec 20, 2019 18.55 18.63 18.55 18.63 510 +0.23(+1.25%)
Dec 19, 2019 18.34 18.40 18.34 18.40 501 +0.02(+0.08%)
Dec 18, 2019 18.39 18.39 18.39 18.39 15 +0.04(+0.24%)
Dec 17, 2019 18.34 18.34 18.34 18.34 16 +0.13(+0.72%)
Dec 16, 2019 18.21 18.21 18.21 18.21 4 +0.11(+0.62%)
Dec 13, 2019 18.10 18.10 18.10 18.10 102 -0.06(-0.32%)
Dec 12, 2019 18.12 18.16 18.12 18.16 300 +0.24(+1.34%)
Dec 11, 2019 17.90 17.99 17.90 17.92 586 +0.03(+0.19%)
Dec 10, 2019 17.84 17.88 17.84 17.88 131 +0.15(+0.86%)
Dec 09, 2019 17.67 17.73 17.66 17.73 2,924 -0.24(-1.35%)
Dec 06, 2019 17.97 17.97 17.97 17.97 102 +0.14(+0.76%)
Dec 05, 2019 17.84 17.84 17.84 17.84 23 -0.09(-0.51%)
Dec 04, 2019 17.93 17.93 17.93 17.93 4 +0.21(+1.21%)
Dec 03, 2019 17.72 17.72 17.72 17.72 3 +0.06(+0.35%)
Dec 02, 2019 17.69 17.70 17.64 17.65 878 -0.39(-2.14%)
Nov 29, 2019 18.04 18.04 18.04 18.04 102 -0.18(-0.98%)
Nov 27, 2019 18.22 18.22 18.22 18.22 102 -0.09(-0.51%)
Nov 26, 2019 18.32 18.33 18.31 18.31 604 +0.06(+0.35%)
Nov 25, 2019 18.26 18.29 18.23 18.25 5,229 +0.12(+0.67%)
Nov 22, 2019 18.09 18.13 18.09 18.13 306 -0.02(-0.13%)
Nov 21, 2019 18.15 18.15 18.15 18.15 104 +0.05(+0.27%)
Nov 20, 2019 18.10 18.10 18.10 18.10 4 -0.06(-0.32%)
Nov 19, 2019 18.12 18.16 18.12 18.16 405 -0.08(-0.43%)
Nov 18, 2019 18.24 18.24 18.24 18.24 61 -0.06(-0.33%)
Nov 15, 2019 18.30 18.30 18.30 18.30 102 +0.05(+0.29%)
Nov 14, 2019 18.25 18.25 18.25 18.25 31 -0.07(-0.36%)
Nov 13, 2019 18.31 18.31 18.31 18.31 855 -0.22(-1.21%)
Nov 12, 2019 18.54 18.54 18.54 18.54 129 +0.26(+1.42%)
Nov 11, 2019 18.28 18.28 18.28 18.28 109 -0.06(-0.32%)
Nov 08, 2019 18.34 18.34 18.34 18.34 102 +0.10(+0.57%)
Nov 07, 2019 18.19 18.25 18.19 18.23 7,110 +0.08(+0.43%)
Nov 06, 2019 18.13 18.16 18.13 18.16 567 -0.04(-0.22%)
Nov 05, 2019 18.25 18.25 18.20 18.20 604 -0.01(-0.07%)
Nov 04, 2019 18.21 18.21 18.21 18.21 2 +0.29(+1.64%)
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.