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 (%)
Oct 31, 2017 15.71 15.74 15.70 15.71 6,903 +0.05(+0.32%)
Oct 30, 2017 15.66 15.66 15.66 15.66 461 +0.09(+0.60%)
Oct 27, 2017 15.59 15.59 15.57 15.57 2,702 -0.12(-0.74%)
Oct 26, 2017 15.61 15.71 15.60 15.68 65,871 +0.22(+1.44%)
Oct 25, 2017 15.47 15.47 15.45 15.46 9,559 -0.16(-1.02%)
Oct 24, 2017 15.62 15.63 15.62 15.62 1,607 +0.23(+1.51%)
Oct 23, 2017 15.42 15.42 15.39 15.39 3,353 +0.06(+0.41%)
Oct 19, 2017 15.33 15.33 15.33 68 -0.12(-0.81%)
Oct 18, 2017 15.43 15.45 15.42 15.45 7,665 +0.03(+0.17%)
Oct 17, 2017 15.42 15.43 15.42 15.42 5,261 -0.07(-0.46%)
Oct 16, 2017 15.51 15.51 15.48 15.50 1,865 +0.04(+0.29%)
Oct 12, 2017 15.45 15.45 15.45 168 -0.11(-0.69%)
Oct 11, 2017 15.55 15.57 15.55 15.56 3,063 +0.09(+0.57%)
Oct 09, 2017 15.47 15.47 15.47 81 -0.01(-0.05%)
Oct 06, 2017 15.50 15.50 15.44 15.48 8,002 -0.08(-0.52%)
Oct 05, 2017 15.59 15.59 15.56 15.56 6,049 +0.09(+0.58%)
Oct 04, 2017 15.52 15.52 15.47 15.47 592 -0.24(-1.56%)
Oct 03, 2017 15.67 15.71 15.67 15.71 2,103 -0.00(-0.03%)
Oct 02, 2017 15.68 15.72 15.68 15.72 17,061 +0.06(+0.40%)
Sep 29, 2017 15.64 15.66 15.64 15.66 30,365 +0.10(+0.63%)
Sep 28, 2017 15.56 15.56 15.56 15.56 217 -0.06(-0.37%)
Sep 27, 2017 15.62 15.62 15.62 15.62 237 +0.11(+0.72%)
Sep 26, 2017 15.47 15.51 15.47 15.51 505 +0.03(+0.17%)
Sep 25, 2017 15.47 15.49 15.47 15.48 1,321 -0.09(-0.60%)
Sep 22, 2017 15.55 15.57 15.55 15.57 5,909 +0.02(+0.14%)
Sep 21, 2017 15.55 15.55 15.54 15.55 512 +0.06(+0.40%)
Sep 20, 2017 15.49 15.49 15.47 15.49 586 -0.01(-0.06%)
Sep 19, 2017 15.49 15.50 15.48 15.50 911 +0.06(+0.40%)
Sep 18, 2017 15.46 15.47 15.43 15.43 13,829 +0.09(+0.58%)
Sep 15, 2017 15.33 15.34 15.33 15.34 709 +0.03(+0.17%)
Sep 13, 2017 15.32 125 -0.01(-0.06%)
Sep 12, 2017 15.33 15.33 15.31 15.33 459 +0.02(+0.12%)
Sep 11, 2017 15.31 15.31 15.31 15.31 149 +0.28(+1.83%)
Sep 08, 2017 15.03 15.03 15.03 15.03 254 -0.02(-0.11%)
Sep 07, 2017 15.02 15.05 15.02 15.05 618 -0.05(-0.35%)
Sep 06, 2017 15.10 15.10 15.10 15.10 253 +0.16(+1.07%)
Sep 05, 2017 14.93 14.94 14.93 14.94 385 -0.17(-1.13%)
Sep 01, 2017 15.10 15.11 15.10 15.11 374 +0.10(+0.66%)
Aug 31, 2017 14.98 15.03 14.98 15.01 1,379 +0.12(+0.84%)
Aug 30, 2017 14.86 14.89 14.86 14.89 261 +0.01(+0.06%)
Aug 29, 2017 14.79 14.88 14.79 14.88 1,199 -0.11(-0.71%)
Aug 28, 2017 15.00 15.01 14.98 14.99 1,551 -0.05(-0.36%)
Aug 25, 2017 15.03 15.06 15.03 15.04 7,415 +0.04(+0.30%)
Aug 24, 2017 15.01 15.01 15.00 15.00 876 +0.07(+0.48%)
Aug 23, 2017 14.93 14.93 14.93 14.93 252 -0.05(-0.32%)
Aug 22, 2017 14.96 14.97 14.96 14.97 900 +0.00(+0.02%)
Aug 21, 2017 14.97 14.97 14.95 14.97 1,502 -0.05(-0.34%)
Aug 18, 2017 15.02 15.03 15.01 15.02 816 +0.12(+0.82%)
Aug 17, 2017 15.02 15.02 14.90 14.90 575 -0.16(-1.07%)
Aug 16, 2017 15.12 15.12 15.06 15.06 411 +0.06(+0.42%)
Aug 15, 2017 15.00 15.01 15.00 15.00 6,190 +0.04(+0.24%)
Aug 14, 2017 14.95 14.96 14.95 14.96 257 +0.26(+1.76%)
Aug 11, 2017 14.72 14.72 14.70 14.70 1,467 -0.17(-1.17%)
Aug 10, 2017 14.99 14.99 14.88 14.88 1,630 -0.19(-1.27%)
Aug 09, 2017 15.04 15.07 15.03 15.07 789 -0.01(-0.06%)
Aug 08, 2017 15.14 15.17 15.07 15.08 2,221 -0.06(-0.41%)
Aug 07, 2017 15.13 15.15 15.11 15.14 1,366 +0.02(+0.12%)
Aug 04, 2017 15.08 15.13 15.08 15.12 7,672 +0.15(+1.01%)
Aug 03, 2017 14.99 15.00 14.97 14.97 2,932 +0.10(+0.65%)
Aug 02, 2017 14.87 14.87 14.87 14.87 440 -0.04(-0.29%)
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.