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 (%)
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%)
Nov 01, 2016 11.51 11.52 11.43 11.43 1,191 -0.19(-1.62%)
Oct 31, 2016 11.58 11.63 11.58 11.62 2,947 -0.04(-0.30%)
Oct 28, 2016 11.68 11.71 11.66 11.66 2,731 -0.12(-1.03%)
Oct 27, 2016 11.72 11.78 11.72 11.78 379 +0.09(+0.73%)
Oct 26, 2016 11.65 11.69 11.65 11.69 1,075 +0.01(+0.13%)
Oct 25, 2016 11.67 11.69 11.65 11.68 45,091 -0.01(-0.07%)
Oct 24, 2016 11.70 11.74 11.67 11.69 35,274 +0.07(+0.61%)
Oct 21, 2016 11.57 11.61 11.57 11.61 617 +0.03(+0.23%)
Oct 20, 2016 11.55 11.59 11.55 11.59 579,055 +0.06(+0.54%)
Oct 19, 2016 11.48 11.54 11.48 11.53 8,309 +0.07(+0.59%)
Oct 18, 2016 11.42 11.46 11.41 11.46 2,683 +0.23(+2.03%)
Oct 17, 2016 11.22 11.28 11.22 11.23 3,352 +0.02(+0.14%)
Oct 14, 2016 11.23 11.23 11.18 11.21 3,515 +0.18(+1.62%)
Oct 13, 2016 10.98 11.03 10.98 11.03 6,000 -0.11(-0.99%)
Oct 12, 2016 11.10 11.15 11.10 11.15 3,069 +0.01(+0.06%)
Oct 11, 2016 11.17 11.17 11.14 11.14 7,543 -0.10(-0.93%)
Oct 10, 2016 11.24 11.25 11.24 11.24 2,078 +0.14(+1.29%)
Oct 07, 2016 11.09 11.10 11.09 11.10 1,341 -0.09(-0.76%)
Oct 06, 2016 11.15 11.18 11.15 11.18 3,177 +0.05(+0.47%)
Oct 05, 2016 11.12 11.16 11.12 11.13 3,558 +0.16(+1.48%)
Oct 04, 2016 11.02 11.02 10.97 10.97 2,088 -0.03(-0.29%)
Oct 03, 2016 10.98 11.02 10.94 11.00 12,583 -0.12(-1.05%)
Sep 30, 2016 10.98 11.12 10.98 11.12 8,613 +0.28(+2.58%)
Sep 29, 2016 11.07 11.08 10.84 10.84 18,980 -0.20(-1.83%)
Sep 28, 2016 11.01 11.04 10.94 11.04 44,711 +0.11(+1.01%)
Sep 27, 2016 10.89 10.93 10.89 10.93 1,291 -0.02(-0.14%)
Sep 26, 2016 10.90 10.95 10.90 10.95 28,127 -0.15(-1.38%)
Sep 23, 2016 11.11 11.12 11.09 11.10 10,365 -0.16(-1.39%)
Sep 22, 2016 11.27 11.27 11.24 11.26 23,155 +0.18(+1.65%)
Sep 21, 2016 11.02 11.07 11.02 11.07 8,785 +0.12(+1.07%)
Sep 20, 2016 10.96 10.98 10.96 10.96 1,839 -0.08(-0.71%)
Sep 19, 2016 11.11 11.12 11.03 11.03 359,261 +0.11(+1.01%)
Sep 16, 2016 10.93 10.94 10.92 10.92 6,895 -0.23(-2.10%)
Sep 15, 2016 11.07 11.16 11.07 11.16 982 +0.04(+0.35%)
Sep 14, 2016 11.14 11.16 11.11 11.12 3,615 -0.02(-0.17%)
Sep 13, 2016 11.22 11.25 11.13 11.14 16,009 -0.34(-3.00%)
Sep 12, 2016 11.33 11.48 11.33 11.48 2,932 -0.04(-0.38%)
Sep 09, 2016 11.58 11.59 11.53 11.53 3,054 -0.19(-1.60%)
Sep 08, 2016 11.65 11.71 11.59 11.71 33,319 +0.06(+0.55%)
Sep 07, 2016 11.66 11.67 11.65 11.65 3,911 +0.12(+1.05%)
Sep 06, 2016 11.63 11.63 11.52 11.53 3,355 -0.08(-0.68%)
Sep 02, 2016 11.52 11.61 11.61 11.61 2,151 +0.16(+1.42%)
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.