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 (%)
Nov 29, 2017 15.39 15.39 15.39 279 -0.00(-0.00%)
Nov 28, 2017 15.39 15.39 15.39 15.39 1,157 -0.06(-0.40%)
Nov 24, 2017 15.45 15.45 15.45 99 +0.05(+0.34%)
Nov 22, 2017 15.40 15.40 15.40 15.40 898 -0.01(-0.06%)
Nov 21, 2017 15.41 15.41 15.41 15.41 1,137 +0.13(+0.82%)
Nov 20, 2017 15.29 15.29 15.28 15.28 529 +0.05(+0.32%)
Nov 17, 2017 15.22 15.24 15.22 15.23 495 -0.08(-0.49%)
Nov 16, 2017 15.25 15.31 15.24 15.31 1,355 +0.04(+0.29%)
Nov 15, 2017 15.16 15.27 15.16 15.27 1,095 -0.08(-0.52%)
Nov 14, 2017 15.40 15.40 15.34 15.34 3,065 -0.26(-1.66%)
Nov 09, 2017 15.60 15.60 15.60 91 -0.20(-1.24%)
Nov 08, 2017 15.80 15.80 15.80 15.80 245 -0.13(-0.84%)
Nov 07, 2017 15.93 15.93 15.93 15.93 803 +0.03(+0.17%)
Nov 06, 2017 15.89 15.91 15.89 15.91 916 +0.03(+0.17%)
Nov 03, 2017 15.89 15.89 15.88 15.88 1,642 -0.05(-0.34%)
Nov 02, 2017 15.92 15.93 15.87 15.93 5,105 +0.08(+0.51%)
Nov 01, 2017 15.85 15.86 15.85 15.85 2,824 +0.14(+0.91%)
Oct 31, 2017 15.71 15.74 15.70 15.71 6,903 +0.05(+0.32%)
Oct 30, 2017 15.66 15.66 15.66 15.66 461 +0.09(+0.60%)
Oct 27, 2017 15.59 15.59 15.57 15.57 2,702 -0.12(-0.74%)
Oct 26, 2017 15.61 15.71 15.60 15.68 65,871 +0.22(+1.44%)
Oct 25, 2017 15.47 15.47 15.45 15.46 9,559 -0.16(-1.02%)
Oct 24, 2017 15.62 15.63 15.62 15.62 1,607 +0.23(+1.51%)
Oct 23, 2017 15.42 15.42 15.39 15.39 3,353 +0.06(+0.41%)
Oct 19, 2017 15.33 15.33 15.33 68 -0.12(-0.81%)
Oct 18, 2017 15.43 15.45 15.42 15.45 7,665 +0.03(+0.17%)
Oct 17, 2017 15.42 15.43 15.42 15.42 5,261 -0.07(-0.46%)
Oct 16, 2017 15.51 15.51 15.48 15.50 1,865 +0.04(+0.29%)
Oct 12, 2017 15.45 15.45 15.45 168 -0.11(-0.69%)
Oct 11, 2017 15.55 15.57 15.55 15.56 3,063 +0.09(+0.57%)
Oct 09, 2017 15.47 15.47 15.47 81 -0.01(-0.05%)
Oct 06, 2017 15.50 15.50 15.44 15.48 8,002 -0.08(-0.52%)
Oct 05, 2017 15.59 15.59 15.56 15.56 6,049 +0.09(+0.58%)
Oct 04, 2017 15.52 15.52 15.47 15.47 592 -0.24(-1.56%)
Oct 03, 2017 15.67 15.71 15.67 15.71 2,103 -0.00(-0.03%)
Oct 02, 2017 15.68 15.72 15.68 15.72 17,061 +0.06(+0.40%)
Sep 29, 2017 15.64 15.66 15.64 15.66 30,365 +0.10(+0.63%)
Sep 28, 2017 15.56 15.56 15.56 15.56 217 -0.06(-0.37%)
Sep 27, 2017 15.62 15.62 15.62 15.62 237 +0.11(+0.72%)
Sep 26, 2017 15.47 15.51 15.47 15.51 505 +0.03(+0.17%)
Sep 25, 2017 15.47 15.49 15.47 15.48 1,321 -0.09(-0.60%)
Sep 22, 2017 15.55 15.57 15.55 15.57 5,909 +0.02(+0.14%)
Sep 21, 2017 15.55 15.55 15.54 15.55 512 +0.06(+0.40%)
Sep 20, 2017 15.49 15.49 15.47 15.49 586 -0.01(-0.06%)
Sep 19, 2017 15.49 15.50 15.48 15.50 911 +0.06(+0.40%)
Sep 18, 2017 15.46 15.47 15.43 15.43 13,829 +0.09(+0.58%)
Sep 15, 2017 15.33 15.34 15.33 15.34 709 +0.03(+0.17%)
Sep 13, 2017 15.32 125 -0.01(-0.06%)
Sep 12, 2017 15.33 15.33 15.31 15.33 459 +0.02(+0.12%)
Sep 11, 2017 15.31 15.31 15.31 15.31 149 +0.28(+1.83%)
Sep 08, 2017 15.03 15.03 15.03 15.03 254 -0.02(-0.11%)
Sep 07, 2017 15.02 15.05 15.02 15.05 618 -0.05(-0.35%)
Sep 06, 2017 15.10 15.10 15.10 15.10 253 +0.16(+1.07%)
Sep 05, 2017 14.93 14.94 14.93 14.94 385 -0.17(-1.13%)
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.