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, 2019 17.73 17.73 17.73 17.73 275 +0.06(+0.32%)
Oct 30, 2019 17.60 17.68 17.60 17.68 934 -0.02(-0.11%)
Oct 29, 2019 17.74 17.74 17.70 17.70 604 -0.01(-0.07%)
Oct 28, 2019 17.71 17.71 17.71 17.71 3 +0.08(+0.47%)
Oct 25, 2019 17.59 17.63 17.59 17.63 510 +0.07(+0.41%)
Oct 24, 2019 17.55 17.55 17.55 17.55 107 +0.09(+0.53%)
Oct 23, 2019 17.46 17.46 17.46 17.46 2 -0.00(-0.02%)
Oct 22, 2019 17.46 17.46 17.46 17.46 3 -0.07(-0.37%)
Oct 21, 2019 17.53 17.53 17.53 17.53 8 +0.11(+0.62%)
Oct 18, 2019 17.42 17.42 17.42 17.42 102 +0.00(+0.01%)
Oct 17, 2019 17.42 17.42 17.42 17.42 57 -0.05(-0.31%)
Oct 16, 2019 17.47 17.47 17.47 17.47 6 +0.04(+0.21%)
Oct 15, 2019 17.38 17.44 17.38 17.44 164 +0.20(+1.17%)
Oct 14, 2019 17.23 17.24 17.23 17.24 296 -0.03(-0.16%)
Oct 11, 2019 17.22 17.28 17.21 17.26 6,026 +0.28(+1.64%)
Oct 10, 2019 16.98 16.98 16.98 16.98 21 +0.14(+0.81%)
Oct 09, 2019 16.85 16.85 16.85 16.85 6 +0.14(+0.82%)
Oct 08, 2019 16.71 16.71 16.71 16.71 2 -0.17(-0.99%)
Oct 07, 2019 16.88 16.88 16.88 16.88 2 +0.13(+0.80%)
Oct 04, 2019 16.69 16.74 16.69 16.74 408 +0.08(+0.50%)
Oct 03, 2019 16.66 16.66 16.66 16.66 2 +0.03(+0.16%)
Oct 02, 2019 16.63 16.63 16.63 16.63 31 -0.46(-2.67%)
Oct 01, 2019 17.09 17.09 17.09 17.09 32 -0.18(-1.02%)
Sep 30, 2019 17.26 17.26 17.26 17.26 2 +0.16(+0.95%)
Sep 27, 2019 17.10 17.10 17.10 17.10 102 -0.10(-0.61%)
Sep 26, 2019 17.21 17.21 17.21 17.21 19 +0.15(+0.89%)
Sep 25, 2019 17.03 17.05 17.02 17.05 3,455 +0.05(+0.32%)
Sep 24, 2019 17.11 17.11 17.00 17.00 164 -0.10(-0.61%)
Sep 23, 2019 17.03 17.11 17.03 17.10 722 -0.07(-0.39%)
Sep 20, 2019 17.27 17.27 17.17 17.17 102 -0.03(-0.15%)
Sep 19, 2019 17.14 17.20 17.13 17.20 10,726 +0.07(+0.40%)
Sep 18, 2019 17.08 17.13 17.08 17.13 170 +0.16(+0.92%)
Sep 17, 2019 16.98 16.98 16.97 16.97 346 -0.12(-0.72%)
Sep 16, 2019 17.09 17.09 17.09 17.09 210 -0.18(-1.05%)
Sep 13, 2019 17.25 17.27 17.25 17.27 102 +0.05(+0.28%)
Sep 12, 2019 17.20 17.23 17.20 17.23 114 +0.20(+1.15%)
Sep 11, 2019 17.02 17.03 17.02 17.03 107 -0.04(-0.23%)
Sep 10, 2019 17.07 17.07 17.07 17.07 9 +0.00(+0.03%)
Sep 09, 2019 17.09 17.09 17.06 17.06 217 -0.00(-0.02%)
Sep 06, 2019 17.07 17.07 17.07 17.07 102 +0.01(+0.08%)
Sep 05, 2019 17.05 17.05 17.05 17.05 112 +0.11(+0.64%)
Sep 04, 2019 16.99 16.99 16.95 16.95 133 +0.19(+1.11%)
Sep 03, 2019 16.66 16.76 16.66 16.76 470 +0.09(+0.55%)
Aug 30, 2019 16.57 16.67 16.57 16.67 102 +0.00(+0.00%)
Aug 29, 2019 16.58 16.67 16.58 16.67 722 +0.37(+2.25%)
Aug 28, 2019 16.23 16.31 16.23 16.30 371 -0.02(-0.14%)
Aug 27, 2019 16.27 16.32 16.27 16.32 189 +0.23(+1.45%)
Aug 26, 2019 15.98 16.09 15.98 16.09 109 +0.30(+1.91%)
Aug 23, 2019 15.79 16.01 15.79 15.79 102 -0.36(-2.26%)
Aug 22, 2019 16.13 16.15 16.13 16.15 216 -0.01(-0.07%)
Aug 21, 2019 16.13 16.16 16.13 16.16 104 +0.28(+1.76%)
Aug 20, 2019 15.90 15.90 15.88 15.88 104 -0.13(-0.82%)
Aug 19, 2019 16.04 16.04 16.02 16.02 104 +0.27(+1.71%)
Aug 16, 2019 15.72 15.75 15.72 15.75 102 +0.26(+1.68%)
Aug 15, 2019 15.49 15.49 15.49 15.49 104 +0.01(+0.07%)
Aug 14, 2019 15.52 15.52 15.47 15.47 765 -0.46(-2.90%)
Aug 13, 2019 15.94 15.94 15.94 15.94 4 +0.15(+0.95%)
Aug 12, 2019 15.79 15.79 15.79 104 +0.00(+0.00%)
Aug 09, 2019 15.79 15.79 15.79 15.79 102 -0.25(-1.59%)
Aug 08, 2019 16.04 16.04 16.04 16.04 3 -0.02(-0.11%)
Aug 07, 2019 16.06 16.06 16.06 16.06 6 -0.08(-0.47%)
Aug 06, 2019 16.08 16.14 16.08 16.14 176 +0.07(+0.43%)
Aug 05, 2019 16.17 16.17 16.07 16.07 1,301 -0.35(-2.15%)
Aug 02, 2019 16.40 16.42 16.40 16.42 1,123 -0.09(-0.56%)
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.