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 31, 2018 14.03 14.05 14.03 14.05 716 +0.06(+0.46%)
Oct 30, 2018 14.03 14.03 13.99 13.99 1,416 -0.04(-0.26%)
Oct 29, 2018 14.10 14.10 14.03 14.03 395 +0.18(+1.33%)
Oct 26, 2018 13.83 13.92 13.82 13.84 7,477 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 23, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 22, 2018 13.93 13.93 13.93 13.93 109 -0.15(-1.05%)
Oct 19, 2018 13.95 14.14 13.95 14.08 4,985 +0.25(+1.80%)
Oct 18, 2018 13.87 13.88 13.83 13.83 668 -0.26(-1.83%)
Oct 17, 2018 14.09 14.09 14.09 0 +0.00(+0.00%)
Oct 16, 2018 14.09 14.09 14.09 0 +0.00(+0.00%)
Oct 15, 2018 13.99 14.09 13.99 14.09 1,658 +0.11(+0.79%)
Oct 12, 2018 13.98 13.98 13.98 13.98 108 -0.68(-4.66%)
Oct 11, 2018 14.66 14.66 14.66 14.66 70 +0.00(+0.00%)
Oct 10, 2018 14.66 14.66 14.66 0 +0.00(+0.00%)
Oct 09, 2018 14.66 14.66 14.66 14.66 216 +0.13(+0.89%)
Oct 08, 2018 14.46 14.53 14.46 14.53 480 -0.25(-1.69%)
Oct 05, 2018 14.75 14.78 14.75 14.78 325 -0.28(-1.84%)
Oct 04, 2018 15.06 15.06 15.06 0 +0.00(+0.00%)
Oct 03, 2018 15.06 15.06 15.06 15.06 286 -0.05(-0.31%)
Oct 02, 2018 15.11 15.11 15.11 0 +0.00(+0.00%)
Oct 01, 2018 15.11 15.11 15.11 15.11 115 +0.06(+0.37%)
Sep 28, 2018 15.06 15.06 15.05 15.05 650 -0.51(-3.26%)
Sep 27, 2018 15.57 15.57 15.56 15.56 587 -0.12(-0.77%)
Sep 26, 2018 15.62 15.68 15.62 15.68 758 +0.06(+0.41%)
Sep 25, 2018 15.61 15.61 15.61 15.61 108 +0.16(+1.02%)
Sep 24, 2018 15.50 15.50 15.46 15.46 26,009 -0.09(-0.59%)
Sep 21, 2018 15.55 15.55 15.55 15.55 433 +0.06(+0.42%)
Sep 20, 2018 15.50 15.50 15.48 15.48 541 +0.17(+1.08%)
Sep 19, 2018 15.32 15.32 15.32 15.32 97 +0.00(+0.00%)
Sep 18, 2018 15.32 15.32 15.32 15.32 2,268 +0.25(+1.65%)
Sep 17, 2018 15.07 15.07 15.07 15.07 6 +0.00(+0.00%)
Sep 14, 2018 15.07 15.07 15.07 0 +0.00(+0.00%)
Sep 13, 2018 15.07 15.07 15.07 15.07 182 -0.07(-0.49%)
Sep 12, 2018 15.16 15.16 15.13 15.14 389 +0.02(+0.12%)
Sep 11, 2018 15.00 15.12 15.00 15.12 583 -0.03(-0.18%)
Sep 10, 2018 15.15 15.15 15.15 15.15 228 +0.13(+0.86%)
Sep 07, 2018 15.02 15.02 15.02 0 +0.00(+0.00%)
Sep 06, 2018 15.09 15.09 15.02 15.02 3,461 +0.15(+0.99%)
Sep 05, 2018 14.89 14.89 14.87 14.87 255 +0.24(+1.64%)
Sep 04, 2018 14.63 14.63 14.63 14.63 32 +0.00(+0.00%)
Aug 31, 2018 14.63 14.63 14.63 0 -0.25(-1.67%)
Aug 30, 2018 14.88 14.88 14.88 14.88 8 +0.00(+0.00%)
Aug 29, 2018 14.88 14.88 14.88 14.88 3 +0.00(+0.00%)
Aug 28, 2018 15.14 15.14 14.88 14.88 289 -0.14(-0.92%)
Aug 27, 2018 15.09 15.09 15.02 15.02 348 +0.06(+0.37%)
Aug 24, 2018 14.88 14.97 14.88 14.97 325 +0.08(+0.56%)
Aug 23, 2018 15.03 15.03 14.88 14.88 360 -0.08(-0.56%)
Aug 22, 2018 14.97 14.97 14.97 14.97 108 +0.25(+1.69%)
Aug 21, 2018 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 20, 2018 14.72 14.72 5 +0.00(+0.00%)
Aug 17, 2018 14.86 14.86 14.72 14.72 325 -0.11(-0.75%)
Aug 16, 2018 15.01 15.01 14.83 14.83 514 +0.06(+0.44%)
Aug 15, 2018 15.05 15.05 14.76 14.76 339 -0.40(-2.62%)
Aug 14, 2018 15.28 15.28 15.16 15.16 386 -0.01(-0.09%)
Aug 13, 2018 15.17 15.17 15.17 15.17 333 -0.54(-3.44%)
Aug 10, 2018 15.71 15.71 15.71 15.71 108 +0.00(+0.00%)
Aug 09, 2018 15.71 15.71 15.71 0 +0.00(+0.00%)
Aug 08, 2018 15.71 15.71 15.71 15.71 328 +0.12(+0.77%)
Aug 07, 2018 15.59 15.59 15.59 0 +0.00(+0.00%)
Aug 06, 2018 15.59 15.59 110 +0.00(+0.00%)
Aug 03, 2018 15.68 15.68 15.59 15.59 216 +0.07(+0.48%)
Aug 02, 2018 15.42 15.52 15.42 15.52 4,091 -0.46(-2.89%)
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.