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 (%)
Jul 31, 2019 16.58 16.58 16.58 16.58 69 +0.07(+0.44%)
Jul 30, 2019 16.51 16.51 16.51 16.51 61 -0.36(-2.15%)
Jul 29, 2019 16.87 16.87 16.87 16.87 57 -0.06(-0.33%)
Jul 26, 2019 16.93 16.93 16.93 16.93 102 -0.04(-0.21%)
Jul 25, 2019 16.96 16.96 16.96 16.96 98 -0.20(-1.18%)
Jul 24, 2019 17.17 17.17 17.17 17.17 2 +0.08(+0.48%)
Jul 23, 2019 17.08 17.08 17.08 17.08 102 +0.25(+1.48%)
Jul 22, 2019 16.83 16.83 16.83 16.83 257 +0.09(+0.55%)
Jul 19, 2019 16.77 16.77 16.74 16.74 204 -0.38(-2.20%)
Jul 18, 2019 17.14 17.15 17.06 17.12 771 +0.02(+0.13%)
Jul 17, 2019 17.10 17.10 17.10 17.10 2 -0.09(-0.49%)
Jul 16, 2019 17.18 17.18 17.18 17.18 3 -0.01(-0.07%)
Jul 15, 2019 17.23 17.23 17.19 17.19 518 +0.01(+0.04%)
Jul 12, 2019 17.19 17.19 17.19 17.19 1,021 -0.03(-0.16%)
Jul 11, 2019 17.21 17.21 17.21 17.21 23 +0.08(+0.45%)
Jul 10, 2019 17.14 17.14 17.14 17.14 18 +0.16(+0.92%)
Jul 09, 2019 16.98 16.98 16.98 16.98 84 -0.02(-0.12%)
Jul 08, 2019 17.00 17.00 17.00 17.00 5 -0.03(-0.17%)
Jul 05, 2019 17.03 17.03 17.03 17.03 204 +0.06(+0.34%)
Jul 03, 2019 16.97 16.97 16.97 16.97 102 +0.37(+2.22%)
Jul 02, 2019 16.60 16.60 16.60 16.60 0 +0.15(+0.94%)
Jul 01, 2019 16.45 16.45 16.45 16.45 0 +0.02(+0.12%)
Jun 28, 2019 16.43 16.43 16.43 16.43 105 +0.08(+0.51%)
Jun 27, 2019 16.35 16.35 16.35 16.35 2 +0.05(+0.31%)
Jun 26, 2019 16.30 16.30 16.30 16.30 7 -0.03(-0.17%)
Jun 25, 2019 16.32 16.32 16.32 16.32 7 -0.18(-1.08%)
Jun 24, 2019 16.50 16.50 16.50 16.50 63 +0.03(+0.16%)
Jun 21, 2019 16.48 16.48 16.48 16.48 105 -0.05(-0.31%)
Jun 20, 2019 16.53 16.53 16.53 16.53 23 +0.13(+0.81%)
Jun 19, 2019 16.39 16.39 16.39 16.39 2 +0.11(+0.69%)
Jun 18, 2019 16.28 16.28 16.28 16.28 98 +0.37(+2.32%)
Jun 17, 2019 15.94 15.94 15.91 15.91 214 +0.01(+0.08%)
Jun 14, 2019 15.87 15.90 15.87 15.90 4,433 +0.02(+0.14%)
Jun 13, 2019 15.88 15.88 15.88 15.88 2 +0.15(+0.98%)
Jun 12, 2019 15.72 15.72 15.72 15.72 3 -0.11(-0.69%)
Jun 11, 2019 15.83 15.83 15.83 15.83 126 +0.09(+0.54%)
Jun 10, 2019 15.75 15.75 15.75 15.75 105 +0.06(+0.36%)
Jun 07, 2019 15.70 15.70 15.69 15.69 738 +0.13(+0.83%)
Jun 06, 2019 15.49 15.56 15.49 15.56 107 +0.04(+0.27%)
Jun 05, 2019 15.50 15.52 15.50 15.52 176 -0.06(-0.37%)
Jun 04, 2019 15.57 15.58 15.57 15.58 105 +0.37(+2.43%)
Jun 03, 2019 15.25 15.25 15.21 15.21 181 +0.04(+0.26%)
May 31, 2019 15.17 15.17 15.17 15.17 105 -0.19(-1.22%)
May 30, 2019 15.32 15.36 15.32 15.36 107 -0.08(-0.53%)
May 29, 2019 15.39 15.44 15.39 15.44 107 -0.26(-1.67%)
May 28, 2019 15.70 15.70 15.70 54 +0.00(+0.00%)
May 24, 2019 15.69 15.70 15.69 15.70 105 +0.22(+1.41%)
May 23, 2019 15.51 15.51 15.48 15.48 844 -0.33(-2.08%)
May 22, 2019 15.81 15.81 15.81 15.81 37 -0.09(-0.54%)
May 21, 2019 15.90 15.90 15.90 15.90 105 +0.10(+0.60%)
May 20, 2019 15.80 15.80 15.80 15.80 109 -0.06(-0.35%)
May 17, 2019 15.85 15.86 15.85 15.86 105 -0.01(-0.09%)
May 16, 2019 15.83 15.87 15.83 15.87 739 +0.17(+1.07%)
May 15, 2019 15.65 15.70 15.65 15.70 2,041 +0.01(+0.05%)
May 14, 2019 15.61 15.70 15.61 15.70 107 +0.17(+1.08%)
May 13, 2019 15.54 15.54 15.53 15.53 897 -0.33(-2.10%)
May 10, 2019 15.71 15.86 15.71 15.86 105 +0.03(+0.16%)
May 09, 2019 15.70 15.83 15.70 15.83 105 -0.14(-0.89%)
May 08, 2019 15.92 15.98 15.92 15.98 163 +0.05(+0.29%)
May 07, 2019 15.96 15.96 15.93 15.93 105 -0.23(-1.40%)
May 06, 2019 16.09 16.16 16.09 16.16 170 -0.22(-1.35%)
May 03, 2019 16.34 16.38 16.34 16.38 527 +0.14(+0.85%)
May 02, 2019 16.34 16.35 16.24 16.24 1,943 -0.10(-0.61%)
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.