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 (%)
Mar 31, 2017 13.79 13.85 13.79 13.83 10,064 +0.07(+0.54%)
Mar 30, 2017 13.72 13.76 13.72 13.76 1,301 +0.05(+0.38%)
Mar 29, 2017 13.66 13.71 13.66 13.71 1,671 -0.03(-0.19%)
Mar 28, 2017 13.65 13.74 13.65 13.74 1,769 +0.13(+0.97%)
Mar 27, 2017 13.53 13.60 13.53 13.60 1,836 -0.03(-0.19%)
Mar 24, 2017 13.60 13.63 13.60 13.63 1,312 +0.07(+0.51%)
Mar 23, 2017 13.52 13.60 13.52 13.56 8,570 +0.07(+0.55%)
Mar 22, 2017 13.44 13.49 13.44 13.49 351 +0.08(+0.62%)
Mar 21, 2017 13.60 13.60 13.39 13.40 812 -0.11(-0.84%)
Mar 20, 2017 13.52 13.52 13.52 13.52 231 -0.04(-0.32%)
Mar 17, 2017 13.55 13.56 13.53 13.56 739 -0.02(-0.13%)
Mar 16, 2017 13.51 13.58 13.51 13.58 3,580 +0.24(+1.83%)
Mar 15, 2017 13.33 13.33 13.33 13.33 5,094 +0.01(+0.09%)
Mar 13, 2017 13.32 78 +0.10(+0.76%)
Mar 10, 2017 13.20 13.22 13.20 13.22 357 +0.01(+0.07%)
Mar 09, 2017 13.18 13.21 13.18 13.21 4,208 +0.11(+0.83%)
Mar 08, 2017 13.11 13.11 13.10 13.10 411 -0.02(-0.17%)
Mar 07, 2017 13.09 13.13 13.05 13.13 2,533 -0.02(-0.13%)
Mar 06, 2017 13.12 13.14 13.10 13.14 17,078 -0.10(-0.72%)
Mar 03, 2017 13.21 13.25 13.20 13.24 8,338 +0.16(+1.19%)
Mar 02, 2017 13.11 13.11 13.08 13.08 79,395 +0.04(+0.27%)
Mar 01, 2017 13.04 13.08 13.02 13.05 5,229 +0.29(+2.25%)
Feb 28, 2017 12.75 12.76 12.74 12.76 1,133 -0.02(-0.17%)
Feb 27, 2017 12.74 12.78 12.73 12.78 49,732 +0.21(+1.66%)
Feb 24, 2017 12.54 12.57 12.53 12.57 5,265 -0.10(-0.79%)
Feb 23, 2017 12.69 12.71 12.66 12.67 3,957 -0.04(-0.31%)
Feb 22, 2017 12.70 12.73 12.70 12.71 4,138 -0.15(-1.18%)
Feb 21, 2017 12.89 12.89 12.83 12.86 4,097 +0.03(+0.27%)
Feb 17, 2017 12.83 12.83 12.83 0 -0.01(-0.07%)
Feb 16, 2017 12.81 12.85 12.81 12.84 947 -0.01(-0.07%)
Feb 15, 2017 12.88 12.88 12.82 12.85 2,090 -0.11(-0.82%)
Feb 14, 2017 12.88 12.95 12.88 12.95 926 +0.07(+0.57%)
Feb 13, 2017 12.84 12.88 12.84 12.88 2,386 +0.14(+1.13%)
Feb 10, 2017 12.72 12.74 12.72 12.74 4,829 -0.03(-0.24%)
Feb 09, 2017 12.77 12.77 12.77 12.77 642 +0.12(+0.94%)
Feb 08, 2017 12.48 12.65 12.45 12.65 4,548 +0.09(+0.71%)
Feb 07, 2017 12.61 12.61 12.52 12.56 3,583 -0.05(-0.41%)
Feb 06, 2017 12.61 12.61 12.61 12.61 577 -0.27(-2.07%)
Feb 03, 2017 12.87 12.88 12.87 12.88 603 +0.15(+1.17%)
Feb 02, 2017 12.68 12.73 12.68 12.73 603 +0.13(+1.07%)
Feb 01, 2017 12.66 12.66 12.58 12.60 46,097 -0.00(-0.02%)
Jan 31, 2017 12.60 12.60 12.56 12.60 3,222 -0.07(-0.52%)
Jan 30, 2017 12.68 12.69 12.65 12.66 19,676 -0.35(-2.67%)
Jan 27, 2017 13.03 13.04 13.00 13.01 3,032 -0.10(-0.79%)
Jan 26, 2017 13.11 13.12 13.08 13.12 2,292 -0.14(-1.07%)
Jan 25, 2017 13.34 13.34 13.25 13.26 6,730 -0.03(-0.25%)
Jan 24, 2017 13.23 13.30 13.23 13.29 34,275 +0.18(+1.37%)
Jan 23, 2017 13.08 13.13 13.07 13.11 2,677 -0.09(-0.69%)
Jan 20, 2017 13.22 13.25 13.20 13.20 2,019 +0.03(+0.23%)
Jan 19, 2017 13.17 13.17 13.17 13.17 535 +0.04(+0.29%)
Jan 18, 2017 13.12 13.13 13.12 13.13 1,907 +0.02(+0.13%)
Jan 17, 2017 13.07 13.15 13.07 13.12 2,068 -0.09(-0.71%)
Jan 13, 2017 13.21 13.21 13.21 0 +0.06(+0.44%)
Jan 12, 2017 13.26 13.26 13.06 13.15 2,886 -0.17(-1.26%)
Jan 11, 2017 13.27 13.33 13.25 13.32 3,419 +0.05(+0.39%)
Jan 10, 2017 13.27 13.28 13.26 13.27 10,119 +0.05(+0.37%)
Jan 09, 2017 13.21 13.24 13.21 13.22 15,948 -0.28(-2.08%)
Jan 06, 2017 13.36 13.51 13.36 13.50 5,382 +0.07(+0.52%)
Jan 05, 2017 13.46 13.47 13.40 13.43 8,479 -0.01(-0.11%)
Jan 04, 2017 13.42 13.46 13.41 13.44 5,867 +0.05(+0.37%)
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.