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 (%)
Feb 28, 2018 17.52 17.52 17.51 17.51 387 +0.01(+0.06%)
Feb 27, 2018 17.49 17.50 17.49 17.50 733 -0.13(-0.74%)
Feb 26, 2018 17.60 17.63 17.60 17.63 849 +0.09(+0.51%)
Feb 23, 2018 17.55 17.55 17.54 17.54 423 +0.25(+1.45%)
Feb 22, 2018 17.31 17.31 17.29 17.29 1,749 -0.19(-1.09%)
Feb 21, 2018 17.48 17.48 17.48 17.48 488 +0.07(+0.40%)
Feb 15, 2018 17.41 17.41 17.41 50 +0.03(+0.17%)
Feb 14, 2018 17.32 17.38 17.32 17.38 11,160 +0.33(+1.93%)
Feb 09, 2018 17.05 17.05 17.05 158 -0.25(-1.44%)
Feb 08, 2018 17.37 17.29 17.30 23,704 -0.42(-2.37%)
Feb 07, 2018 17.55 17.72 17.55 17.72 309 +0.23(+1.32%)
Feb 06, 2018 17.24 17.49 17.24 17.49 4,999 +0.00(+0.00%)
Feb 05, 2018 17.76 17.49 17.49 3,058 -0.27(-1.52%)
Feb 02, 2018 17.99 17.99 17.74 17.76 2,129 -0.45(-2.47%)
Feb 01, 2018 18.13 18.22 18.13 18.21 2,235 +0.07(+0.39%)
Jan 31, 2018 18.14 18.14 18.14 18.14 732 +0.03(+0.17%)
Jan 30, 2018 18.06 18.11 18.42 18.11 1,445 -0.31(-1.69%)
Jan 26, 2018 18.42 18.42 18.42 9 +0.12(+0.67%)
Jan 25, 2018 18.27 18.30 18.27 18.30 403 +0.10(+0.54%)
Jan 24, 2018 18.18 18.20 18.18 18.20 2,254 -0.25(-1.35%)
Jan 23, 2018 18.45 18.45 18.45 18.45 730 -0.03(-0.16%)
Jan 22, 2018 18.45 18.48 18.45 18.48 3,750 +0.16(+0.87%)
Jan 19, 2018 18.30 18.32 18.30 18.32 875 +0.12(+0.65%)
Jan 18, 2018 18.20 18.20 18.20 18.20 1,564 +0.01(+0.05%)
Jan 17, 2018 18.16 18.19 18.16 18.19 1,870 +0.20(+1.12%)
Jan 16, 2018 18.21 18.21 17.99 17.99 10,170 -0.07(-0.40%)
Jan 12, 2018 18.06 18.06 18.06 0 +0.11(+0.59%)
Jan 11, 2018 17.92 17.96 17.91 17.96 2,410 +0.14(+0.80%)
Jan 10, 2018 17.81 17.81 17.81 17.81 854 +0.18(+1.05%)
Jan 08, 2018 17.63 17.63 17.63 134 +0.06(+0.34%)
Jan 05, 2018 17.51 17.57 17.46 17.57 11,712 +0.24(+1.36%)
Jan 04, 2018 17.35 17.35 17.32 17.33 761 +0.48(+2.88%)
Jan 03, 2018 16.85 16.85 16.85 16.85 413 +0.00(+0.00%)
Jan 02, 2018 16.82 16.85 16.82 16.85 11,105 +0.02(+0.12%)
Dec 29, 2017 16.83 16.83 16.83 0 -0.19(-1.12%)
Dec 28, 2017 17.03 17.03 17.01 17.02 1,377 -0.30(-1.73%)
Dec 26, 2017 17.32 17.32 17.32 79 +0.07(+0.41%)
Dec 22, 2017 17.25 17.25 17.25 17.25 341 +0.01(+0.06%)
Dec 21, 2017 17.23 17.24 17.23 17.24 498 +0.08(+0.46%)
Dec 20, 2017 17.22 17.23 17.15 17.16 1,755 -0.12(-0.69%)
Dec 19, 2017 17.28 17.29 17.28 17.28 2,673 -0.06(-0.35%)
Dec 18, 2017 17.38 17.39 17.34 17.34 2,046 +0.18(+1.03%)
Dec 14, 2017 17.16 17.16 17.16 27 -0.16(-0.90%)
Dec 13, 2017 17.37 17.37 17.32 17.32 2,344 -0.29(-1.65%)
Dec 12, 2017 17.62 17.62 17.61 17.61 389 -0.01(-0.06%)
Dec 11, 2017 17.62 17.62 17.62 17.62 459 -0.05(-0.29%)
Dec 08, 2017 17.67 17.67 17.67 17.67 811 +0.22(+1.23%)
Dec 07, 2017 17.44 17.46 17.44 17.46 627 +0.12(+0.72%)
Dec 06, 2017 17.33 17.33 17.33 17.33 1,128 -0.03(-0.17%)
Dec 05, 2017 17.36 17.36 17.36 17.36 358 +0.01(+0.06%)
Dec 04, 2017 17.35 17.35 17.35 17.35 234 +0.14(+0.81%)
Dec 01, 2017 17.21 17.21 17.21 17.21 611 -0.04(-0.24%)
Nov 29, 2017 17.25 17.25 17.25 249 -0.00(-0.00%)
Nov 28, 2017 17.25 17.25 17.25 17.25 1,033 -0.07(-0.40%)
Nov 24, 2017 17.32 17.32 17.32 89 +0.06(+0.34%)
Nov 22, 2017 17.26 17.26 17.26 17.26 802 -0.01(-0.06%)
Nov 21, 2017 17.27 17.27 17.27 17.27 1,015 +0.14(+0.82%)
Nov 20, 2017 17.14 17.14 17.13 17.13 472 +0.05(+0.32%)
Nov 17, 2017 17.06 17.08 17.06 17.08 442 -0.08(-0.49%)
Nov 16, 2017 17.09 17.16 17.08 17.16 1,209 +0.05(+0.29%)
Nov 15, 2017 16.99 17.11 16.99 17.11 977 -0.09(-0.52%)
Nov 14, 2017 17.26 17.26 17.20 17.20 2,735 -0.29(-1.66%)
Nov 09, 2017 17.49 17.49 17.49 82 -0.22(-1.24%)
Nov 08, 2017 17.71 17.71 17.71 17.71 219 -0.15(-0.84%)
Nov 07, 2017 17.86 17.86 17.86 17.86 717 +0.03(+0.17%)
Nov 06, 2017 17.81 17.83 17.81 17.83 818 +0.03(+0.17%)
Nov 03, 2017 17.81 17.81 17.80 17.80 1,465 -0.06(-0.34%)
Nov 02, 2017 17.84 17.86 17.79 17.86 4,555 +0.09(+0.51%)
Nov 01, 2017 17.77 17.78 17.77 17.77 2,520 +0.16(+0.91%)
Oct 31, 2017 17.61 17.64 17.60 17.61 6,159 +0.06(+0.32%)
Oct 30, 2017 17.55 17.55 17.55 17.55 412 +0.10(+0.60%)
Oct 27, 2017 17.48 17.48 17.45 17.45 2,411 -0.13(-0.74%)
Oct 26, 2017 17.50 17.61 17.49 17.58 58,766 +0.25(+1.44%)
Oct 25, 2017 17.34 17.34 17.32 17.33 8,528 -0.18(-1.02%)
Oct 24, 2017 17.51 17.52 17.51 17.51 1,434 +0.26(+1.51%)
Oct 23, 2017 17.28 17.29 17.25 17.25 2,992 +0.07(+0.41%)
Oct 19, 2017 17.18 17.18 17.18 61 -0.14(-0.81%)
Oct 18, 2017 17.30 17.32 17.28 17.32 6,839 +0.03(+0.17%)
Oct 17, 2017 17.29 17.30 17.28 17.29 4,694 -0.08(-0.46%)
Oct 16, 2017 17.39 17.39 17.35 17.37 1,664 +0.05(+0.29%)
Oct 12, 2017 17.32 17.32 17.32 150 -0.12(-0.69%)
Oct 11, 2017 17.43 17.45 17.43 17.44 2,733 +0.10(+0.57%)
Oct 09, 2017 17.34 17.34 17.34 73 -0.01(-0.05%)
Oct 06, 2017 17.37 17.37 17.31 17.35 7,139 -0.09(-0.52%)
Oct 05, 2017 17.47 17.47 17.44 17.44 5,397 +0.10(+0.58%)
Oct 04, 2017 17.40 17.40 17.34 17.34 529 -0.27(-1.56%)
Oct 03, 2017 17.57 17.61 17.57 17.61 1,877 -0.01(-0.03%)
Oct 02, 2017 17.58 17.62 17.58 17.62 15,221 +0.07(+0.40%)
Sep 29, 2017 17.53 17.55 17.53 17.55 27,090 +0.11(+0.63%)
Sep 28, 2017 17.44 17.44 17.44 17.44 194 -0.07(-0.37%)
Sep 27, 2017 17.51 17.51 17.51 17.51 212 +0.13(+0.72%)
Sep 26, 2017 17.34 17.38 17.34 17.38 451 +0.03(+0.17%)
Sep 25, 2017 17.34 17.36 17.34 17.35 1,179 -0.11(-0.60%)
Sep 22, 2017 17.43 17.46 17.43 17.46 5,272 +0.03(+0.15%)
Sep 21, 2017 17.43 17.43 17.42 17.43 457 +0.07(+0.40%)
Sep 20, 2017 17.36 17.36 17.34 17.36 523 -0.01(-0.06%)
Sep 19, 2017 17.36 17.37 17.35 17.37 813 +0.07(+0.40%)
Sep 18, 2017 17.33 17.34 17.30 17.30 12,338 +0.10(+0.58%)
Sep 15, 2017 17.18 17.20 17.18 17.20 633 +0.03(+0.17%)
Sep 13, 2017 17.17 112 -0.01(-0.06%)
Sep 12, 2017 17.18 17.18 17.16 17.18 410 +0.02(+0.12%)
Sep 11, 2017 17.16 17.16 17.16 17.16 133 +0.31(+1.83%)
Sep 08, 2017 16.85 16.85 16.85 16.85 227 -0.02(-0.11%)
Sep 07, 2017 16.84 16.87 16.84 16.87 552 -0.06(-0.35%)
Sep 06, 2017 16.93 16.93 16.93 16.93 226 +0.18(+1.07%)
Sep 05, 2017 16.74 16.75 16.74 16.75 344 -0.19(-1.13%)
Sep 01, 2017 16.93 16.94 16.93 16.94 334 +0.11(+0.66%)
Aug 31, 2017 16.79 16.85 16.79 16.83 1,231 +0.14(+0.84%)
Aug 30, 2017 16.66 16.69 16.66 16.69 233 +0.01(+0.06%)
Aug 29, 2017 16.58 16.68 16.58 16.68 1,070 -0.12(-0.71%)
Aug 28, 2017 16.81 16.82 16.79 16.80 1,384 -0.06(-0.36%)
Aug 25, 2017 16.85 16.88 16.85 16.86 6,616 +0.05(+0.30%)
Aug 24, 2017 16.82 16.83 16.81 16.81 782 +0.08(+0.48%)
Aug 23, 2017 16.73 16.73 16.73 16.73 225 -0.05(-0.32%)
Aug 22, 2017 16.77 16.78 16.77 16.78 803 +0.00(+0.02%)
Aug 21, 2017 16.78 16.78 16.76 16.78 1,340 -0.06(-0.34%)
Aug 18, 2017 16.84 16.85 16.83 16.84 728 +0.14(+0.82%)
Aug 17, 2017 16.84 16.84 16.70 16.70 513 -0.18(-1.07%)
Aug 16, 2017 16.95 16.95 16.88 16.88 367 +0.07(+0.42%)
Aug 15, 2017 16.81 16.83 16.81 16.81 5,523 +0.04(+0.24%)
Aug 14, 2017 16.76 16.77 16.76 16.77 230 +0.29(+1.76%)
Aug 11, 2017 16.50 16.50 16.48 16.48 1,309 -0.20(-1.17%)
Aug 10, 2017 16.80 16.80 16.68 16.68 1,455 -0.21(-1.27%)
Aug 09, 2017 16.86 16.89 16.85 16.89 704 -0.01(-0.06%)
Aug 08, 2017 16.97 17.00 16.89 16.90 1,982 -0.07(-0.41%)
Aug 07, 2017 16.96 16.98 16.94 16.97 1,219 +0.02(+0.12%)
Aug 04, 2017 16.90 16.95 16.90 16.95 6,845 +0.17(+1.01%)
Aug 03, 2017 16.80 16.81 16.78 16.78 2,616 +0.11(+0.65%)
Aug 02, 2017 16.67 16.67 16.67 16.67 393 -0.05(-0.29%)
Aug 01, 2017 16.72 16.72 16.72 16.72 174 +0.13(+0.78%)
Jul 31, 2017 16.60 16.60 16.59 16.59 416 +0.01(+0.06%)
Jul 28, 2017 16.58 16.58 16.58 16.58 120 -0.11(-0.66%)
Jul 27, 2017 16.68 16.69 16.65 16.69 485 +0.07(+0.42%)
Jul 26, 2017 16.70 16.70 16.62 16.62 709 +0.04(+0.23%)
Jul 25, 2017 16.58 16.58 16.58 16.58 706 +0.09(+0.56%)
Jul 24, 2017 16.49 16.49 16.49 16.49 105 +0.12(+0.73%)
Jul 21, 2017 16.38 16.38 16.37 16.37 602 -0.22(-1.32%)
Jul 20, 2017 16.61 16.61 16.59 16.59 503 +0.02(+0.11%)
Jul 17, 2017 16.57 60 -0.04(-0.23%)
Jul 14, 2017 16.61 16.61 16.61 16.61 510 -0.02(-0.12%)
Jul 13, 2017 16.57 16.63 16.57 16.63 2,971 +0.08(+0.48%)
Jul 12, 2017 16.53 16.55 16.52 16.55 1,254 +0.18(+1.10%)
Jul 11, 2017 16.32 16.37 16.32 16.37 3,922 +0.04(+0.24%)
Jul 10, 2017 16.33 16.36 16.33 16.33 390 +0.10(+0.62%)
Jul 07, 2017 16.17 16.24 16.15 16.23 3,011 +0.06(+0.37%)
Jul 06, 2017 16.12 16.23 16.12 16.17 1,244 -0.40(-2.44%)
Jul 05, 2017 16.53 16.58 16.53 16.57 1,100 -0.07(-0.45%)
Jul 03, 2017 16.62 16.65 16.62 16.65 9,003 +0.22(+1.34%)
Jun 30, 2017 16.42 16.44 16.33 16.43 5,413 +0.06(+0.37%)
Jun 29, 2017 16.41 16.41 16.35 16.37 781 -0.39(-2.33%)
Jun 28, 2017 16.59 16.76 16.59 16.76 959 +0.32(+1.95%)
Jun 27, 2017 16.55 16.55 16.43 16.44 1,411 -0.27(-1.62%)
Jun 26, 2017 16.71 16.71 16.71 16.71 329 +0.15(+0.91%)
Jun 23, 2017 16.56 16.57 16.56 16.56 575 -0.07(-0.42%)
Jun 22, 2017 16.68 16.68 16.63 16.63 712 -0.05(-0.30%)
Jun 21, 2017 16.68 16.74 16.68 16.68 321 +0.12(+0.72%)
Jun 20, 2017 16.55 16.57 16.54 16.56 1,005 -0.17(-1.02%)
Jun 19, 2017 16.77 16.77 16.72 16.73 1,264 +0.05(+0.30%)
Jun 16, 2017 16.63 16.68 16.63 16.68 1,196 +0.10(+0.60%)
Jun 15, 2017 16.57 16.58 16.54 16.58 540 -0.08(-0.48%)
Jun 14, 2017 16.62 16.66 16.62 16.66 11,698 -0.09(-0.54%)
Jun 13, 2017 16.72 16.75 16.72 16.75 750 +0.16(+0.96%)
Jun 12, 2017 16.66 16.66 16.59 16.59 4,577 -0.16(-0.96%)
Jun 09, 2017 16.74 16.76 16.74 16.75 566 +0.03(+0.18%)
Jun 08, 2017 16.67 16.73 16.67 16.72 724 +0.25(+1.52%)
Jun 07, 2017 16.46 16.47 16.46 16.47 245 +0.03(+0.18%)
Jun 06, 2017 16.45 16.49 16.42 16.44 9,373 +0.01(+0.06%)
Jun 05, 2017 16.49 16.49 16.41 16.43 1,796 -0.19(-1.14%)
Jun 02, 2017 16.54 16.62 16.54 16.62 1,606 -0.03(-0.18%)
Jun 01, 2017 16.50 16.65 16.50 16.65 523 +0.23(+1.40%)
May 31, 2017 16.52 16.52 16.41 16.42 1,846 -0.03(-0.18%)
May 30, 2017 16.44 16.46 16.39 16.45 4,259 -0.33(-1.97%)
May 26, 2017 16.71 16.78 16.71 16.78 759 -0.04(-0.24%)
May 25, 2017 16.85 16.85 16.79 16.82 2,804 -0.09(-0.53%)
May 24, 2017 16.88 16.91 16.86 16.91 1,584 -0.05(-0.29%)
May 23, 2017 16.87 16.96 16.87 16.96 1,614 +0.04(+0.24%)
May 22, 2017 16.87 16.92 16.87 16.92 377 +0.08(+0.48%)
May 19, 2017 16.84 16.86 16.83 16.84 3,145 +0.14(+0.84%)
May 18, 2017 16.59 16.72 16.59 16.70 3,540 +0.17(+1.03%)
May 17, 2017 16.78 16.78 16.53 16.53 2,537 -0.50(-2.94%)
May 16, 2017 17.03 17.03 17.03 17.03 140 +0.09(+0.53%)
May 15, 2017 16.91 16.95 16.91 16.94 1,370 +0.09(+0.53%)
May 12, 2017 16.80 16.85 16.78 16.85 1,566 +0.02(+0.12%)
May 11, 2017 16.70 16.83 16.69 16.83 7,874 +0.02(+0.12%)
May 10, 2017 16.78 16.81 16.78 16.81 6,454 +0.07(+0.45%)
May 09, 2017 16.75 16.75 16.73 16.74 1,797 +0.02(+0.09%)
May 08, 2017 16.70 16.73 16.70 16.72 1,233 -0.15(-0.89%)
May 05, 2017 16.73 16.87 16.73 16.87 3,254 +0.41(+2.49%)
May 04, 2017 16.48 16.50 16.46 16.46 7,338 +0.27(+1.67%)
May 03, 2017 16.08 16.19 16.08 16.19 1,974 +0.06(+0.37%)
May 02, 2017 16.07 16.16 16.07 16.13 76,317 +0.03(+0.19%)
May 01, 2017 16.05 16.11 16.05 16.10 837 +0.07(+0.44%)
Apr 28, 2017 16.06 16.07 16.02 16.03 6,241 -0.04(-0.25%)
Apr 27, 2017 16.05 16.07 16.04 16.07 1,382 -0.08(-0.50%)
Apr 26, 2017 16.19 16.20 16.15 16.15 2,291 -0.04(-0.25%)
Apr 25, 2017 16.22 16.22 16.16 16.19 9,748 +0.07(+0.43%)
Apr 24, 2017 16.07 16.14 16.07 16.12 8,601 +0.76(+4.95%)
Apr 21, 2017 15.36 15.36 15.34 15.36 736 -0.12(-0.74%)
Apr 20, 2017 15.44 15.47 15.44 15.47 614 +0.06(+0.42%)
Apr 19, 2017 15.41 15.41 15.41 15.41 207 +0.27(+1.78%)
Apr 18, 2017 15.21 15.21 15.11 15.14 1,815 -0.31(-2.01%)
Apr 17, 2017 15.40 15.45 15.39 15.45 2,995 +0.09(+0.59%)
Apr 13, 2017 15.38 15.38 15.35 15.36 2,796 -0.19(-1.22%)
Apr 12, 2017 15.56 15.56 15.54 15.55 1,084 -0.15(-0.96%)
Apr 11, 2017 15.68 15.70 15.68 15.70 316 +0.02(+0.16%)
Apr 10, 2017 15.68 15.68 15.68 15.68 334 -0.10(-0.61%)
Apr 07, 2017 15.80 15.82 15.77 15.77 1,548 +0.04(+0.26%)
Apr 06, 2017 15.75 15.75 15.73 15.73 520 +0.08(+0.51%)
Apr 05, 2017 15.80 15.80 15.65 15.65 4,107 -0.09(-0.57%)
Apr 04, 2017 15.63 15.75 15.63 15.74 3,232 -0.00(-0.00%)
Apr 03, 2017 15.78 15.78 15.64 15.74 4,339 -0.16(-1.04%)
Mar 31, 2017 15.85 15.92 15.85 15.90 8,754 +0.08(+0.54%)
Mar 30, 2017 15.77 15.82 15.77 15.82 1,132 +0.06(+0.38%)
Mar 29, 2017 15.70 15.76 15.70 15.76 1,454 -0.03(-0.19%)
Mar 28, 2017 15.69 15.80 15.69 15.79 1,539 +0.15(+0.97%)
Mar 27, 2017 15.55 15.64 15.55 15.64 1,597 -0.03(-0.19%)
Mar 24, 2017 15.64 15.67 15.63 15.67 1,142 +0.08(+0.51%)
Mar 23, 2017 15.54 15.63 15.54 15.59 7,455 +0.08(+0.55%)
Mar 22, 2017 15.45 15.51 15.45 15.51 306 +0.10(+0.62%)
Mar 21, 2017 15.63 15.64 15.39 15.41 707 -0.13(-0.84%)
Mar 20, 2017 15.54 15.54 15.54 15.54 201 -0.05(-0.32%)
Mar 17, 2017 15.58 15.59 15.56 15.59 643 -0.02(-0.13%)
Mar 16, 2017 15.53 15.61 15.53 15.61 3,114 +0.28(+1.83%)
Mar 15, 2017 15.32 15.33 15.32 15.33 4,431 +0.01(+0.09%)
Mar 13, 2017 15.32 68 +0.12(+0.76%)
Mar 10, 2017 15.18 15.20 15.18 15.20 311 +0.01(+0.07%)
Mar 09, 2017 15.15 15.19 15.15 15.19 3,661 +0.13(+0.83%)
Mar 08, 2017 15.07 15.07 15.06 15.06 358 -0.03(-0.17%)
Mar 07, 2017 15.05 15.09 15.00 15.09 2,204 -0.02(-0.13%)
Mar 06, 2017 15.08 15.11 15.06 15.11 14,855 -0.11(-0.72%)
Mar 03, 2017 15.19 15.23 15.17 15.22 7,253 +0.18(+1.19%)
Mar 02, 2017 15.07 15.07 15.04 15.04 69,059 +0.04(+0.27%)
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.