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 (%)
Apr 30, 2020 13.55 13.55 13.55 13.55 5 -0.31(-2.26%)
Apr 29, 2020 13.73 13.86 13.73 13.86 3,072 +0.44(+3.28%)
Apr 28, 2020 13.52 13.52 13.42 13.42 110 +0.06(+0.47%)
Apr 27, 2020 13.36 13.36 13.36 13.36 2 +0.32(+2.46%)
Apr 24, 2020 13.04 13.04 13.04 13.04 101 +0.15(+1.17%)
Apr 23, 2020 12.88 12.88 12.88 12.88 5 -0.03(-0.26%)
Apr 22, 2020 12.92 12.92 12.92 12.92 86 +0.15(+1.16%)
Apr 21, 2020 12.86 12.86 12.77 12.77 157 -0.25(-1.90%)
Apr 20, 2020 13.15 13.15 13.02 13.02 735 -0.22(-1.63%)
Apr 17, 2020 13.23 13.23 13.23 13.23 101 +0.28(+2.16%)
Apr 16, 2020 12.95 12.95 12.95 12.95 22 +0.03(+0.21%)
Apr 15, 2020 13.19 13.19 12.93 12.93 209 -0.64(-4.75%)
Apr 14, 2020 13.57 13.57 13.57 13.57 153 +0.02(+0.14%)
Apr 13, 2020 13.46 13.65 13.44 13.55 18,489 -0.23(-1.68%)
Apr 09, 2020 13.78 13.78 13.78 13.78 101 +0.24(+1.75%)
Apr 08, 2020 13.42 13.55 13.42 13.55 185 +0.18(+1.34%)
Apr 07, 2020 13.52 13.52 13.37 13.37 520 -0.15(-1.09%)
Apr 06, 2020 13.51 13.51 13.51 13.51 76 +0.79(+6.25%)
Apr 03, 2020 13.04 13.04 12.72 12.72 7,279 -0.41(-3.09%)
Apr 02, 2020 13.13 13.13 13.13 13.13 42 +0.45(+3.51%)
Apr 01, 2020 12.96 12.96 12.68 12.68 925 -0.43(-3.29%)
Mar 31, 2020 13.17 13.20 13.11 13.11 587 -0.06(-0.46%)
Mar 30, 2020 12.97 13.17 12.97 13.17 1,166 +0.24(+1.83%)
Mar 27, 2020 13.13 13.13 12.88 12.94 5,459 -0.67(-4.90%)
Mar 26, 2020 13.33 13.62 13.30 13.60 7,399 +0.16(+1.20%)
Mar 25, 2020 13.60 13.60 13.44 13.44 541 +0.39(+3.02%)
Mar 24, 2020 13.05 13.05 13.05 13.05 135 +0.67(+5.45%)
Mar 23, 2020 12.30 12.37 12.29 12.37 1,023 +0.06(+0.45%)
Mar 20, 2020 12.35 12.35 12.32 12.32 101 +0.10(+0.85%)
Mar 19, 2020 12.22 12.22 12.22 12.22 126 +0.35(+2.94%)
Mar 18, 2020 11.90 11.90 11.68 11.87 984 -0.04(-0.33%)
Mar 17, 2020 11.67 11.90 11.64 11.90 5,207 +0.73(+6.50%)
Mar 16, 2020 11.52 11.62 11.18 11.18 687 -1.67(-13.00%)
Mar 13, 2020 12.73 12.85 12.73 12.85 2,628 +1.27(+10.92%)
Mar 12, 2020 11.93 12.00 11.55 11.58 5,107 -2.07(-15.14%)
Mar 11, 2020 13.83 13.83 13.65 13.65 268 -0.65(-4.52%)
Mar 10, 2020 14.34 14.38 14.24 14.30 2,953 +0.36(+2.55%)
Mar 09, 2020 14.38 14.93 13.94 13.94 3,236 -2.27(-13.99%)
Mar 06, 2020 16.12 16.21 16.12 16.21 606 -0.38(-2.27%)
Mar 05, 2020 16.74 16.74 16.56 16.59 1,762 -0.76(-4.36%)
Mar 04, 2020 17.34 17.34 17.34 17.34 226 +0.67(+4.03%)
Mar 03, 2020 17.07 17.07 16.56 16.67 4,132 -0.42(-2.46%)
Mar 02, 2020 16.65 17.09 16.65 17.09 655 -0.09(-0.51%)
Feb 28, 2020 16.99 17.18 16.92 17.18 4,549 -0.24(-1.41%)
Feb 27, 2020 17.71 17.71 17.42 17.42 2,125 -0.51(-2.84%)
Feb 26, 2020 18.19 18.19 17.93 17.93 3,569 +0.25(+1.43%)
Feb 25, 2020 17.91 17.91 17.65 17.68 1,530 -0.37(-2.06%)
Feb 24, 2020 18.19 18.19 18.05 18.05 7,915 -1.09(-5.68%)
Feb 21, 2020 19.16 19.16 19.14 19.14 101 -0.26(-1.35%)
Feb 20, 2020 19.40 19.43 19.40 19.40 281 -0.19(-0.98%)
Feb 19, 2020 19.60 19.60 19.59 19.59 160 +0.08(+0.40%)
Feb 18, 2020 19.50 19.51 19.50 19.51 202 +0.27(+1.39%)
Feb 14, 2020 19.21 19.27 19.21 19.25 707 +0.01(+0.06%)
Feb 13, 2020 19.23 19.32 19.23 19.24 495 -0.09(-0.44%)
Feb 12, 2020 19.33 19.33 19.32 19.32 147 +0.15(+0.81%)
Feb 11, 2020 19.19 19.19 19.17 19.17 472 +0.07(+0.35%)
Feb 10, 2020 19.04 19.10 19.04 19.10 204 +0.10(+0.53%)
Feb 07, 2020 19.01 19.01 19.00 19.00 101 -0.12(-0.61%)
Feb 06, 2020 19.09 19.11 19.09 19.11 1,293 +0.20(+1.08%)
Feb 05, 2020 18.84 18.91 18.84 18.91 105 +0.35(+1.88%)
Feb 04, 2020 18.59 18.59 18.56 18.56 105 +0.32(+1.77%)
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.