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, 2020 15.04 15.04 14.82 14.87 700 -0.27(-1.75%)
Jul 30, 2020 15.13 15.13 15.13 15.13 1 -0.53(-3.36%)
Jul 29, 2020 15.49 15.68 15.49 15.66 544 +0.13(+0.85%)
Jul 28, 2020 15.52 15.55 15.52 15.53 779 -0.13(-0.85%)
Jul 27, 2020 15.64 15.66 15.64 15.66 214 +0.01(+0.08%)
Jul 24, 2020 15.75 15.75 15.65 15.65 1,000 -0.20(-1.23%)
Jul 23, 2020 16.00 16.02 15.84 15.84 723 -0.29(-1.81%)
Jul 22, 2020 16.02 16.14 16.02 16.14 920 +0.04(+0.22%)
Jul 21, 2020 16.22 16.22 16.10 16.10 136 -0.06(-0.39%)
Jul 20, 2020 16.16 16.17 16.16 16.16 255 +0.15(+0.95%)
Jul 17, 2020 15.93 16.01 15.93 16.01 600 +0.07(+0.43%)
Jul 16, 2020 15.91 15.94 15.91 15.94 311 +0.09(+0.54%)
Jul 15, 2020 15.88 15.93 15.86 15.86 359 +0.21(+1.33%)
Jul 14, 2020 15.49 15.65 15.49 15.65 275 +0.26(+1.66%)
Jul 13, 2020 15.56 15.56 15.39 15.39 102 -0.22(-1.39%)
Jul 10, 2020 15.41 15.61 15.41 15.61 100 +0.26(+1.70%)
Jul 09, 2020 15.40 15.40 15.35 15.35 110 -0.37(-2.33%)
Jul 08, 2020 15.60 15.71 15.60 15.71 502 +0.16(+1.00%)
Jul 07, 2020 15.59 15.62 15.56 15.56 283 -0.09(-0.55%)
Jul 06, 2020 15.59 15.64 15.59 15.64 249 +0.13(+0.85%)
Jul 02, 2020 15.53 15.56 15.51 15.51 200 +0.33(+2.14%)
Jul 01, 2020 15.08 15.19 15.08 15.19 507 -0.02(-0.11%)
Jun 30, 2020 15.10 15.21 15.10 15.21 558 -0.04(-0.27%)
Jun 29, 2020 15.24 15.26 15.24 15.25 512 +0.28(+1.84%)
Jun 26, 2020 15.02 15.02 14.97 14.97 505 -0.28(-1.83%)
Jun 25, 2020 15.02 15.25 15.02 15.25 727 +0.23(+1.55%)
Jun 24, 2020 15.13 15.15 15.02 15.02 514 -0.43(-2.76%)
Jun 23, 2020 15.45 15.48 15.44 15.44 688 +0.11(+0.72%)
Jun 22, 2020 15.17 15.33 15.17 15.33 236 +0.18(+1.19%)
Jun 19, 2020 15.30 15.32 15.13 15.15 303 -0.04(-0.24%)
Jun 18, 2020 15.10 15.19 15.10 15.19 410 -0.02(-0.14%)
Jun 17, 2020 15.18 15.21 15.18 15.21 523 -0.04(-0.28%)
Jun 16, 2020 15.44 15.44 15.23 15.25 818 +0.26(+1.75%)
Jun 15, 2020 14.99 14.99 14.99 14.99 108 +0.17(+1.17%)
Jun 12, 2020 14.81 14.84 14.66 14.82 606 +0.40(+2.74%)
Jun 11, 2020 14.72 14.72 14.42 14.42 147 -0.92(-6.01%)
Jun 10, 2020 15.35 15.38 15.35 15.35 231 -0.18(-1.18%)
Jun 09, 2020 15.41 15.55 15.41 15.53 619 -0.33(-2.05%)
Jun 08, 2020 15.68 15.85 15.64 15.85 600 +0.27(+1.71%)
Jun 05, 2020 15.59 15.65 15.59 15.59 303 +0.36(+2.34%)
Jun 04, 2020 15.33 15.33 15.23 15.23 220 -0.16(-1.04%)
Jun 03, 2020 15.22 15.39 15.22 15.39 783 +0.58(+3.95%)
Jun 02, 2020 14.81 14.81 14.81 14.81 22 +0.30(+2.07%)
Jun 01, 2020 14.51 14.51 14.51 14.51 121 +0.30(+2.10%)
May 29, 2020 14.13 14.21 14.13 14.21 303 +0.01(+0.08%)
May 28, 2020 14.23 14.23 14.20 14.20 523 +0.20(+1.42%)
May 27, 2020 13.85 14.00 13.85 14.00 599 +0.23(+1.68%)
May 26, 2020 13.77 13.77 13.77 13.77 8 +0.36(+2.71%)
May 22, 2020 13.40 13.40 13.40 13.40 101 +0.16(+1.20%)
May 21, 2020 13.24 13.24 13.24 13.24 112 +0.01(+0.04%)
May 20, 2020 13.24 13.24 13.24 13.24 57 +0.19(+1.43%)
May 19, 2020 13.05 13.05 13.05 13.05 3 -0.44(-3.26%)
May 18, 2020 13.49 13.49 13.49 13.49 32 +0.57(+4.45%)
May 15, 2020 13.02 13.09 12.92 12.92 7,582 -0.09(-0.66%)
May 14, 2020 13.00 13.00 13.00 13.00 6 -0.14(-1.05%)
May 13, 2020 13.14 13.14 13.14 13.14 68 -0.23(-1.75%)
May 12, 2020 13.37 13.37 13.37 13.37 30 -0.07(-0.53%)
May 11, 2020 13.30 13.44 13.30 13.44 2,257 +0.02(+0.17%)
May 08, 2020 13.42 13.42 13.42 13.42 101 +0.27(+2.03%)
May 07, 2020 13.15 13.15 13.15 13.15 4 +0.03(+0.23%)
May 06, 2020 13.12 13.12 13.12 13.12 3 -0.15(-1.16%)
May 05, 2020 13.28 13.28 13.28 13.28 14 +0.07(+0.54%)
May 04, 2020 13.21 13.21 13.21 13.21 3 +0.01(+0.06%)
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.