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 (%)
Dec 31, 2018 13.60 13.61 13.53 13.61 4,538 +0.02(+0.14%)
Dec 28, 2018 13.60 13.60 13.60 13.60 0 -0.04(-0.27%)
Dec 27, 2018 13.42 13.63 13.42 13.63 829 +0.11(+0.78%)
Dec 26, 2018 13.53 13.53 13.53 13.53 6 +0.35(+2.65%)
Dec 24, 2018 13.18 13.18 13.18 13.18 0 -0.37(-2.72%)
Dec 21, 2018 13.55 13.55 13.55 13.55 108 -0.23(-1.64%)
Dec 20, 2018 13.77 13.77 13.77 13.77 1 -0.23(-1.63%)
Dec 19, 2018 14.00 14.00 14.00 14.00 2 -0.00(-0.02%)
Dec 18, 2018 14.00 14.00 14.00 14.00 15 +0.16(+1.15%)
Dec 17, 2018 13.88 13.89 13.84 13.84 1,950 -0.20(-1.44%)
Dec 14, 2018 14.10 14.10 14.04 14.04 2,492 -0.12(-0.85%)
Dec 13, 2018 14.19 14.19 14.15 14.16 17,648 -0.01(-0.06%)
Dec 12, 2018 14.17 14.17 14.17 14.17 28 +0.31(+2.26%)
Dec 11, 2018 13.79 13.89 13.79 13.86 4,687 +0.01(+0.09%)
Dec 10, 2018 13.67 13.85 13.67 13.85 22,062 +0.03(+0.25%)
Dec 07, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Dec 06, 2018 13.81 13.81 13.81 13.81 866 -0.32(-2.25%)
Dec 04, 2018 14.13 14.13 14.13 14.13 108 -0.34(-2.33%)
Dec 03, 2018 14.47 14.47 14.47 14.47 953 +0.26(+1.82%)
Nov 30, 2018 14.21 14.21 14.21 0 +0.00(+0.00%)
Nov 29, 2018 14.21 14.21 7 +0.00(+0.00%)
Nov 28, 2018 14.21 14.21 14.21 14.21 544 +0.03(+0.19%)
Nov 27, 2018 14.18 14.18 14.18 14.18 687 -0.03(-0.19%)
Nov 26, 2018 14.22 14.22 14.21 14.21 351 +0.53(+3.84%)
Nov 23, 2018 13.68 13.68 13.68 13.68 108 +0.00(+0.00%)
Nov 21, 2018 13.68 13.68 13.68 0 +0.00(+0.00%)
Nov 20, 2018 13.68 13.68 13.68 13.68 653 -0.33(-2.37%)
Nov 19, 2018 14.02 14.02 14.02 0 +0.00(+0.00%)
Nov 16, 2018 14.01 14.02 14.01 14.02 1,300 -0.24(-1.68%)
Nov 15, 2018 14.26 14.26 14.26 14.26 30 +0.00(+0.00%)
Nov 14, 2018 14.26 14.26 14.26 14.26 1 +0.00(+0.00%)
Nov 13, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 12, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 09, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 08, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 07, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 06, 2018 14.28 14.28 14.26 14.26 389 -0.05(-0.32%)
Nov 05, 2018 14.30 14.30 14.30 14.30 162 +0.00(+0.00%)
Nov 02, 2018 14.28 14.30 14.28 14.30 325 +0.25(+1.77%)
Nov 01, 2018 14.05 14.05 14.05 14.05 3 +0.00(+0.00%)
Oct 31, 2018 14.03 14.05 14.03 14.05 716 +0.06(+0.46%)
Oct 30, 2018 14.03 14.03 13.99 13.99 1,416 -0.04(-0.26%)
Oct 29, 2018 14.10 14.10 14.03 14.03 395 +0.18(+1.33%)
Oct 26, 2018 13.83 13.92 13.82 13.84 7,477 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 23, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 22, 2018 13.93 13.93 13.93 13.93 109 -0.15(-1.05%)
Oct 19, 2018 13.95 14.14 13.95 14.08 4,985 +0.25(+1.80%)
Oct 18, 2018 13.87 13.88 13.83 13.83 668 -0.26(-1.83%)
Oct 17, 2018 14.09 14.09 14.09 0 +0.00(+0.00%)
Oct 16, 2018 14.09 14.09 14.09 0 +0.00(+0.00%)
Oct 15, 2018 13.99 14.09 13.99 14.09 1,658 +0.11(+0.79%)
Oct 12, 2018 13.98 13.98 13.98 13.98 108 -0.68(-4.66%)
Oct 11, 2018 14.66 14.66 14.66 14.66 70 +0.00(+0.00%)
Oct 10, 2018 14.66 14.66 14.66 0 +0.00(+0.00%)
Oct 09, 2018 14.66 14.66 14.66 14.66 216 +0.13(+0.89%)
Oct 08, 2018 14.46 14.53 14.46 14.53 480 -0.25(-1.69%)
Oct 05, 2018 14.75 14.78 14.75 14.78 325 -0.28(-1.84%)
Oct 04, 2018 15.06 15.06 15.06 0 +0.00(+0.00%)
Oct 03, 2018 15.06 15.06 15.06 15.06 286 -0.05(-0.31%)
Oct 02, 2018 15.11 15.11 15.11 0 +0.00(+0.00%)
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.