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 (%)
Oct 30, 2015 14.98 15.08 14.97 15.01 9,024 -0.02(-0.15%)
Oct 29, 2015 15.05 15.06 14.84 15.04 11,916 -0.21(-1.39%)
Oct 28, 2015 15.09 15.27 15.04 15.25 11,903 +0.28(+1.87%)
Oct 27, 2015 15.02 15.11 14.95 14.97 12,278 -0.17(-1.10%)
Oct 26, 2015 15.14 15.16 15.11 15.14 17,480 -0.19(-1.22%)
Oct 23, 2015 15.29 15.32 15.20 15.32 11,767 +0.12(+0.78%)
Oct 22, 2015 15.03 15.27 15.02 15.21 13,977 +0.41(+2.74%)
Oct 21, 2015 14.89 14.90 14.80 14.80 9,972 -0.13(-0.88%)
Oct 20, 2015 14.96 14.97 14.91 14.93 17,862 -0.11(-0.70%)
Oct 19, 2015 15.00 15.06 14.98 15.04 23,601 +0.03(+0.20%)
Oct 16, 2015 14.92 15.02 14.91 15.01 10,726 -0.05(-0.36%)
Oct 15, 2015 14.92 15.06 14.85 15.06 32,876 +0.41(+2.77%)
Oct 14, 2015 14.72 14.78 14.66 14.66 16,754 -0.06(-0.38%)
Oct 13, 2015 14.76 14.81 14.71 14.71 13,877 -0.05(-0.34%)
Oct 12, 2015 14.79 14.81 14.75 14.76 10,111 -0.17(-1.17%)
Oct 09, 2015 14.88 14.94 14.84 14.94 73,067 -0.04(-0.29%)
Oct 08, 2015 14.76 14.98 14.74 14.98 10,374 +0.09(+0.59%)
Oct 07, 2015 14.76 14.89 14.76 14.89 9,181 +0.13(+0.89%)
Oct 06, 2015 14.76 14.84 14.73 14.76 12,507 -0.01(-0.09%)
Oct 05, 2015 14.67 14.78 14.67 14.78 4,731 +0.22(+1.54%)
Oct 02, 2015 14.15 14.56 14.09 14.55 9,364 +0.36(+2.55%)
Oct 01, 2015 14.03 14.19 14.03 14.19 4,606 -0.07(-0.48%)
Sep 30, 2015 14.24 14.26 14.17 14.26 51,959 +0.40(+2.91%)
Sep 29, 2015 13.83 13.87 13.78 13.85 86,363 +0.10(+0.69%)
Sep 28, 2015 13.93 13.93 13.76 13.76 21,947 -0.34(-2.44%)
Sep 25, 2015 14.26 14.26 14.10 14.10 14,107 +0.11(+0.80%)
Sep 24, 2015 13.80 13.99 13.80 13.99 6,255 -0.07(-0.49%)
Sep 23, 2015 14.19 14.19 13.99 14.06 18,118 -0.17(-1.18%)
Sep 22, 2015 14.24 14.24 14.09 14.23 13,344 -0.24(-1.68%)
Sep 21, 2015 14.51 14.57 14.46 14.47 8,393 +0.08(+0.56%)
Sep 18, 2015 14.39 14.39 14.29 14.39 9,064 -0.34(-2.33%)
Sep 17, 2015 14.74 14.89 14.69 14.73 8,782 -0.04(-0.25%)
Sep 16, 2015 14.73 14.79 14.67 14.77 457,204 +0.08(+0.55%)
Sep 15, 2015 14.64 14.71 14.63 14.69 18,798 +0.27(+1.90%)
Sep 14, 2015 14.41 14.41 14.34 14.41 3,250 -0.19(-1.28%)
Sep 11, 2015 14.58 14.61 14.54 14.60 9,401 -0.11(-0.76%)
Sep 10, 2015 14.61 14.72 14.58 14.71 47,169 +0.12(+0.81%)
Sep 09, 2015 14.95 14.96 14.59 14.59 21,386 -0.10(-0.69%)
Sep 08, 2015 14.71 14.72 14.59 14.70 11,800 +0.38(+2.67%)
Sep 04, 2015 14.41 14.31 14.31 14.31 26,604 -0.41(-2.80%)
Sep 03, 2015 14.75 14.87 14.68 14.73 108,022 +0.26(+1.77%)
Sep 02, 2015 14.57 14.57 14.37 14.47 12,805 +0.29(+2.02%)
Sep 01, 2015 14.46 14.46 14.18 14.18 22,846 -0.55(-3.72%)
Aug 31, 2015 14.68 14.78 14.64 14.73 32,655 -0.09(-0.63%)
Aug 28, 2015 14.71 14.87 14.65 14.82 1,899,757 +0.07(+0.46%)
Aug 27, 2015 14.73 14.94 14.70 14.76 4,077,797 +0.47(+3.32%)
Aug 26, 2015 14.44 14.46 14.28 14.28 12,145 +0.36(+2.60%)
Aug 25, 2015 14.33 14.33 13.88 13.92 9,332 +0.38(+2.81%)
Aug 24, 2015 13.44 14.01 13.44 13.54 9,988 -0.81(-5.65%)
Aug 21, 2015 14.77 14.77 14.35 14.35 5,101 -0.56(-3.73%)
Aug 20, 2015 14.97 14.97 14.91 14.91 1,602 -0.73(-4.69%)
Aug 19, 2015 15.64 15.64 15.64 15.64 453 -0.03(-0.18%)
Aug 18, 2015 15.71 15.71 15.64 15.67 3,668 -0.03(-0.20%)
Aug 17, 2015 15.54 15.70 15.54 15.70 1,442 +0.01(+0.08%)
Aug 13, 2015 15.69 15.69 15.69 15.69 320 -0.25(-1.57%)
Aug 11, 2015 15.89 15.94 15.94 15.94 2,884 -0.11(-0.70%)
Aug 10, 2015 16.05 16.05 16.05 16.05 359,231 +0.16(+0.98%)
Aug 07, 2015 15.92 15.92 15.87 15.89 18,379 -0.02(-0.12%)
Aug 05, 2015 15.91 15.91 15.91 15.91 160 +0.23(+1.47%)
Aug 04, 2015 15.70 15.70 15.68 15.68 25,483 -0.13(-0.83%)
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.