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 (%)
Aug 31, 2017 14.98 15.03 14.98 15.01 1,379 +0.12(+0.84%)
Aug 30, 2017 14.86 14.89 14.86 14.89 261 +0.01(+0.06%)
Aug 29, 2017 14.79 14.88 14.79 14.88 1,199 -0.11(-0.71%)
Aug 28, 2017 15.00 15.01 14.98 14.99 1,551 -0.05(-0.36%)
Aug 25, 2017 15.03 15.06 15.03 15.04 7,415 +0.04(+0.30%)
Aug 24, 2017 15.01 15.01 15.00 15.00 876 +0.07(+0.48%)
Aug 23, 2017 14.93 14.93 14.93 14.93 252 -0.05(-0.32%)
Aug 22, 2017 14.96 14.97 14.96 14.97 900 +0.00(+0.02%)
Aug 21, 2017 14.97 14.97 14.95 14.97 1,502 -0.05(-0.34%)
Aug 18, 2017 15.02 15.03 15.01 15.02 816 +0.12(+0.82%)
Aug 17, 2017 15.02 15.02 14.90 14.90 575 -0.16(-1.07%)
Aug 16, 2017 15.12 15.12 15.06 15.06 411 +0.06(+0.42%)
Aug 15, 2017 15.00 15.01 15.00 15.00 6,190 +0.04(+0.24%)
Aug 14, 2017 14.95 14.96 14.95 14.96 257 +0.26(+1.76%)
Aug 11, 2017 14.72 14.72 14.70 14.70 1,467 -0.17(-1.17%)
Aug 10, 2017 14.99 14.99 14.88 14.88 1,630 -0.19(-1.27%)
Aug 09, 2017 15.04 15.07 15.03 15.07 789 -0.01(-0.06%)
Aug 08, 2017 15.14 15.17 15.07 15.08 2,221 -0.06(-0.41%)
Aug 07, 2017 15.13 15.15 15.11 15.14 1,366 +0.02(+0.12%)
Aug 04, 2017 15.08 15.13 15.08 15.12 7,672 +0.15(+1.01%)
Aug 03, 2017 14.99 15.00 14.97 14.97 2,932 +0.10(+0.65%)
Aug 02, 2017 14.87 14.87 14.87 14.87 440 -0.04(-0.29%)
Aug 01, 2017 14.92 14.92 14.92 14.92 195 +0.12(+0.78%)
Jul 31, 2017 14.81 14.81 14.80 14.80 466 +0.01(+0.06%)
Jul 28, 2017 14.79 14.79 14.79 14.79 134 -0.10(-0.66%)
Jul 27, 2017 14.88 14.89 14.85 14.89 543 +0.06(+0.42%)
Jul 26, 2017 14.90 14.90 14.83 14.83 794 +0.03(+0.23%)
Jul 25, 2017 14.79 14.79 14.79 14.79 791 +0.08(+0.56%)
Jul 24, 2017 14.71 14.71 14.71 14.71 117 +0.11(+0.73%)
Jul 21, 2017 14.61 14.61 14.60 14.61 674 -0.20(-1.32%)
Jul 20, 2017 14.82 14.82 14.80 14.80 563 +0.02(+0.11%)
Jul 17, 2017 14.78 67 -0.03(-0.23%)
Jul 14, 2017 14.82 14.82 14.82 14.82 571 -0.02(-0.12%)
Jul 13, 2017 14.78 14.84 14.78 14.84 3,330 +0.07(+0.48%)
Jul 12, 2017 14.75 14.76 14.74 14.76 1,405 +0.16(+1.10%)
Jul 11, 2017 14.56 14.60 14.56 14.60 4,396 +0.04(+0.25%)
Jul 10, 2017 14.57 14.60 14.57 14.57 437 +0.09(+0.62%)
Jul 07, 2017 14.43 14.49 14.41 14.48 3,375 +0.05(+0.37%)
Jul 06, 2017 14.38 14.48 14.38 14.43 1,394 +0.01(+0.06%)
Jul 05, 2017 14.38 14.42 14.38 14.42 1,264 -0.07(-0.45%)
Jul 03, 2017 14.46 14.48 14.46 14.48 10,350 +0.19(+1.34%)
Jun 30, 2017 14.28 14.30 14.20 14.29 6,223 +0.05(+0.37%)
Jun 29, 2017 14.27 14.27 14.22 14.24 897 -0.34(-2.33%)
Jun 28, 2017 14.43 14.58 14.43 14.58 1,102 +0.28(+1.95%)
Jun 27, 2017 14.40 14.40 14.29 14.30 1,622 -0.23(-1.62%)
Jun 26, 2017 14.54 14.54 14.53 14.53 378 +0.13(+0.91%)
Jun 23, 2017 14.40 14.41 14.40 14.40 661 -0.06(-0.42%)
Jun 22, 2017 14.51 14.51 14.46 14.46 818 -0.04(-0.30%)
Jun 21, 2017 14.51 14.56 14.51 14.51 369 +0.10(+0.72%)
Jun 20, 2017 14.40 14.41 14.38 14.40 1,155 -0.15(-1.02%)
Jun 19, 2017 14.59 14.59 14.54 14.55 1,453 +0.04(+0.30%)
Jun 16, 2017 14.46 14.51 14.46 14.51 1,375 +0.09(+0.60%)
Jun 15, 2017 14.41 14.42 14.39 14.42 620 -0.07(-0.48%)
Jun 14, 2017 14.46 14.49 14.46 14.49 13,448 -0.08(-0.54%)
Jun 13, 2017 14.54 14.57 14.54 14.57 862 +0.14(+0.96%)
Jun 12, 2017 14.49 14.49 14.43 14.43 5,262 -0.14(-0.95%)
Jun 09, 2017 14.56 14.58 14.56 14.57 650 +0.03(+0.18%)
Jun 08, 2017 14.50 14.55 14.50 14.54 832 +0.22(+1.52%)
Jun 07, 2017 14.32 14.33 14.32 14.33 281 +0.03(+0.18%)
Jun 06, 2017 14.31 14.34 14.28 14.30 10,775 +0.01(+0.06%)
Jun 05, 2017 14.34 14.34 14.27 14.29 2,064 -0.17(-1.14%)
Jun 02, 2017 14.39 14.46 14.39 14.46 1,846 -0.03(-0.18%)
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.