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 (%)
Apr 30, 2018 16.73 16.78 16.73 16.78 1,324 -0.09(-0.51%)
Apr 26, 2018 16.86 16.86 16.86 6 +0.10(+0.59%)
Apr 23, 2018 16.77 16.77 16.77 1 +0.14(+0.86%)
Apr 19, 2018 16.62 16.62 16.62 25 +0.03(+0.16%)
Apr 18, 2018 16.53 16.61 16.53 16.60 886 +0.08(+0.49%)
Apr 17, 2018 16.51 16.51 16.48 16.51 8,908 +0.18(+1.10%)
Apr 16, 2018 16.32 16.34 16.32 16.34 4,983 +0.02(+0.11%)
Apr 13, 2018 16.32 16.32 16.32 16.32 2,819 +0.05(+0.33%)
Apr 12, 2018 16.24 16.28 16.23 16.26 2,621 +0.04(+0.22%)
Apr 10, 2018 16.23 16.23 16.23 8 +0.06(+0.38%)
Apr 09, 2018 16.16 16.16 16.16 16.16 2,457 +0.22(+1.38%)
Apr 06, 2018 15.94 15.94 15.94 15.94 219 -0.07(-0.46%)
Apr 05, 2018 16.04 16.05 16.02 16.02 15,706 +0.28(+1.81%)
Apr 04, 2018 15.73 15.73 15.73 15.73 220 -0.04(-0.28%)
Apr 03, 2018 15.66 15.80 15.66 15.78 1,126 +0.18(+1.15%)
Mar 28, 2018 15.60 15.60 15.60 83 +0.41(+2.73%)
Mar 27, 2018 15.19 15.19 15.19 15.19 601 -0.31(-2.03%)
Mar 23, 2018 15.50 15.50 15.50 2 -0.32(-2.04%)
Mar 20, 2018 15.82 15.82 15.82 20 -0.02(-0.11%)
Mar 19, 2018 15.83 15.84 15.83 15.84 226 -0.08(-0.51%)
Mar 16, 2018 15.92 15.92 15.92 15.92 121 +0.12(+0.74%)
Mar 15, 2018 15.81 15.81 15.81 15.81 1,476 +0.10(+0.63%)
Mar 13, 2018 15.71 15.71 15.71 15 -0.14(-0.91%)
Mar 12, 2018 15.85 15.85 15.85 15.85 359 +0.04(+0.28%)
Mar 09, 2018 15.81 15.81 15.81 15.81 133 +0.31(+2.03%)
Mar 06, 2018 15.46 15.52 15.44 15.49 3,530 +0.20(+1.29%)
Mar 05, 2018 15.06 15.29 15.06 15.29 489 -0.02(-0.15%)
Mar 02, 2018 15.30 15.32 15.28 15.32 32,134 -0.14(-0.93%)
Mar 01, 2018 15.70 15.70 15.45 15.46 1,567 -0.27(-1.69%)
Feb 28, 2018 15.73 15.73 15.72 15.72 430 +0.01(+0.06%)
Feb 27, 2018 15.71 15.72 15.71 15.72 816 -0.12(-0.74%)
Feb 26, 2018 15.81 15.83 15.81 15.83 945 +0.08(+0.51%)
Feb 23, 2018 15.76 15.76 15.75 15.75 471 +0.22(+1.45%)
Feb 22, 2018 15.54 15.54 15.53 15.53 1,947 -0.17(-1.09%)
Feb 21, 2018 15.70 15.70 15.70 15.70 543 +0.06(+0.40%)
Feb 15, 2018 15.63 15.63 15.63 55 +0.03(+0.17%)
Feb 14, 2018 15.56 15.61 15.56 15.61 12,427 +0.30(+1.93%)
Feb 09, 2018 15.31 15.31 15.31 175 -0.22(-1.44%)
Feb 08, 2018 15.60 15.53 15.54 26,395 -0.38(-2.37%)
Feb 07, 2018 15.76 15.91 15.76 15.91 344 +0.21(+1.31%)
Feb 06, 2018 15.48 15.71 15.48 15.71 5,566 +0.00(+0.00%)
Feb 05, 2018 15.95 15.71 15.71 3,405 -0.24(-1.52%)
Feb 02, 2018 16.16 16.16 15.93 15.95 2,370 -0.40(-2.47%)
Feb 01, 2018 16.28 16.36 16.28 16.35 2,488 +0.06(+0.39%)
Jan 31, 2018 16.29 16.29 16.29 16.29 815 +0.03(+0.17%)
Jan 30, 2018 16.22 16.26 16.54 16.26 1,609 -0.28(-1.69%)
Jan 26, 2018 16.54 16.54 16.54 10 +0.11(+0.67%)
Jan 25, 2018 16.41 16.43 16.41 16.43 448 +0.09(+0.54%)
Jan 24, 2018 16.33 16.34 16.33 16.34 2,509 -0.22(-1.35%)
Jan 23, 2018 16.57 16.57 16.57 16.57 812 -0.03(-0.16%)
Jan 22, 2018 16.57 16.60 16.57 16.60 4,175 +0.14(+0.87%)
Jan 19, 2018 16.43 16.45 16.43 16.45 974 +0.11(+0.65%)
Jan 18, 2018 16.35 16.35 16.34 16.34 1,741 +0.01(+0.05%)
Jan 17, 2018 16.30 16.34 16.30 16.34 2,082 +0.18(+1.12%)
Jan 16, 2018 16.35 16.35 16.16 16.16 11,324 -0.06(-0.40%)
Jan 12, 2018 16.22 16.22 16.22 0 +0.09(+0.59%)
Jan 11, 2018 16.09 16.13 16.09 16.12 2,683 +0.13(+0.80%)
Jan 10, 2018 15.99 16.00 15.99 16.00 950 +0.17(+1.05%)
Jan 08, 2018 15.83 15.83 15.83 149 +0.05(+0.34%)
Jan 05, 2018 15.72 15.78 15.68 15.78 13,042 +0.21(+1.36%)
Jan 04, 2018 15.58 15.58 15.55 15.57 847 +0.44(+2.88%)
Jan 03, 2018 15.13 15.13 15.13 15.13 459 +0.00(+0.00%)
Jan 02, 2018 15.10 15.13 15.10 15.13 12,366 +0.02(+0.12%)
Dec 29, 2017 15.11 15.11 15.11 0 -0.17(-1.12%)
Dec 28, 2017 15.29 15.29 15.28 15.28 1,533 -0.17(-1.08%)
Dec 26, 2017 15.45 15.45 15.45 88 +0.06(+0.41%)
Dec 22, 2017 15.39 15.39 15.39 15.39 382 +0.01(+0.06%)
Dec 21, 2017 15.37 15.38 15.37 15.38 558 +0.07(+0.46%)
Dec 20, 2017 15.36 15.37 15.30 15.31 1,967 -0.11(-0.69%)
Dec 19, 2017 15.42 15.43 15.42 15.42 2,996 -0.05(-0.35%)
Dec 18, 2017 15.51 15.51 15.47 15.47 2,293 +0.16(+1.03%)
Dec 14, 2017 15.31 15.31 15.31 30 -0.14(-0.90%)
Dec 13, 2017 15.50 15.50 15.45 15.45 2,627 -0.26(-1.65%)
Dec 12, 2017 15.72 15.72 15.71 15.71 436 -0.01(-0.06%)
Dec 11, 2017 15.72 15.72 15.72 15.72 514 -0.05(-0.29%)
Dec 08, 2017 15.76 15.76 15.76 15.76 909 +0.19(+1.23%)
Dec 07, 2017 15.56 15.57 15.56 15.57 702 +0.11(+0.72%)
Dec 06, 2017 15.46 15.46 15.46 15.46 1,264 -0.03(-0.17%)
Dec 05, 2017 15.49 15.49 15.49 15.49 401 +0.01(+0.06%)
Dec 04, 2017 15.48 15.48 15.48 15.48 262 +0.12(+0.81%)
Dec 01, 2017 15.36 15.36 15.35 15.35 684 -0.04(-0.24%)
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%)
Sep 01, 2017 15.10 15.11 15.10 15.11 374 +0.10(+0.66%)
Aug 31, 2017 14.98 15.03 14.98 15.01 1,379 +0.12(+0.84%)
Aug 30, 2017 14.86 14.89 14.86 14.89 261 +0.01(+0.06%)
Aug 29, 2017 14.79 14.88 14.79 14.88 1,199 -0.11(-0.71%)
Aug 28, 2017 15.00 15.01 14.98 14.99 1,551 -0.05(-0.36%)
Aug 25, 2017 15.03 15.06 15.03 15.04 7,415 +0.04(+0.30%)
Aug 24, 2017 15.01 15.01 15.00 15.00 876 +0.07(+0.48%)
Aug 23, 2017 14.93 14.93 14.93 14.93 252 -0.05(-0.32%)
Aug 22, 2017 14.96 14.97 14.96 14.97 900 +0.00(+0.02%)
Aug 21, 2017 14.97 14.97 14.95 14.97 1,502 -0.05(-0.34%)
Aug 18, 2017 15.02 15.03 15.01 15.02 816 +0.12(+0.82%)
Aug 17, 2017 15.02 15.02 14.90 14.90 575 -0.16(-1.07%)
Aug 16, 2017 15.12 15.12 15.06 15.06 411 +0.06(+0.42%)
Aug 15, 2017 15.00 15.01 15.00 15.00 6,190 +0.04(+0.24%)
Aug 14, 2017 14.95 14.96 14.95 14.96 257 +0.26(+1.76%)
Aug 11, 2017 14.72 14.72 14.70 14.70 1,467 -0.17(-1.17%)
Aug 10, 2017 14.99 14.99 14.88 14.88 1,630 -0.19(-1.27%)
Aug 09, 2017 15.04 15.07 15.03 15.07 789 -0.01(-0.06%)
Aug 08, 2017 15.14 15.17 15.07 15.08 2,221 -0.06(-0.41%)
Aug 07, 2017 15.13 15.15 15.11 15.14 1,366 +0.02(+0.12%)
Aug 04, 2017 15.08 15.13 15.08 15.12 7,672 +0.15(+1.01%)
Aug 03, 2017 14.99 15.00 14.97 14.97 2,932 +0.10(+0.65%)
Aug 02, 2017 14.87 14.87 14.87 14.87 440 -0.04(-0.29%)
Aug 01, 2017 14.92 14.92 14.92 14.92 195 +0.12(+0.78%)
Jul 31, 2017 14.81 14.81 14.80 14.80 466 +0.01(+0.06%)
Jul 28, 2017 14.79 14.79 14.79 14.79 134 -0.10(-0.66%)
Jul 27, 2017 14.88 14.89 14.85 14.89 543 +0.06(+0.42%)
Jul 26, 2017 14.90 14.90 14.83 14.83 794 +0.03(+0.23%)
Jul 25, 2017 14.79 14.79 14.79 14.79 791 +0.08(+0.56%)
Jul 24, 2017 14.71 14.71 14.71 14.71 117 +0.11(+0.73%)
Jul 21, 2017 14.61 14.61 14.60 14.61 674 -0.20(-1.32%)
Jul 20, 2017 14.82 14.82 14.80 14.80 563 +0.02(+0.11%)
Jul 17, 2017 14.78 67 -0.03(-0.23%)
Jul 14, 2017 14.82 14.82 14.82 14.82 571 -0.02(-0.12%)
Jul 13, 2017 14.78 14.84 14.78 14.84 3,330 +0.07(+0.48%)
Jul 12, 2017 14.75 14.76 14.74 14.76 1,405 +0.16(+1.10%)
Jul 11, 2017 14.56 14.60 14.56 14.60 4,396 +0.04(+0.25%)
Jul 10, 2017 14.57 14.60 14.57 14.57 437 +0.09(+0.62%)
Jul 07, 2017 14.43 14.49 14.41 14.48 3,375 +0.05(+0.37%)
Jul 06, 2017 14.38 14.48 14.38 14.43 1,394 +0.01(+0.06%)
Jul 05, 2017 14.38 14.42 14.38 14.42 1,264 -0.07(-0.45%)
Jul 03, 2017 14.46 14.48 14.46 14.48 10,350 +0.19(+1.34%)
Jun 30, 2017 14.28 14.30 14.20 14.29 6,223 +0.05(+0.37%)
Jun 29, 2017 14.27 14.27 14.22 14.24 897 -0.34(-2.33%)
Jun 28, 2017 14.43 14.58 14.43 14.58 1,102 +0.28(+1.95%)
Jun 27, 2017 14.40 14.40 14.29 14.30 1,622 -0.23(-1.62%)
Jun 26, 2017 14.54 14.54 14.53 14.53 378 +0.13(+0.91%)
Jun 23, 2017 14.40 14.41 14.40 14.40 661 -0.06(-0.42%)
Jun 22, 2017 14.51 14.51 14.46 14.46 818 -0.04(-0.30%)
Jun 21, 2017 14.51 14.56 14.51 14.51 369 +0.10(+0.72%)
Jun 20, 2017 14.40 14.41 14.38 14.40 1,155 -0.15(-1.02%)
Jun 19, 2017 14.59 14.59 14.54 14.55 1,453 +0.04(+0.30%)
Jun 16, 2017 14.46 14.51 14.46 14.51 1,375 +0.09(+0.60%)
Jun 15, 2017 14.41 14.42 14.39 14.42 620 -0.07(-0.48%)
Jun 14, 2017 14.46 14.49 14.46 14.49 13,448 -0.08(-0.54%)
Jun 13, 2017 14.54 14.57 14.54 14.57 862 +0.14(+0.96%)
Jun 12, 2017 14.49 14.49 14.43 14.43 5,262 -0.14(-0.95%)
Jun 09, 2017 14.56 14.58 14.56 14.57 650 +0.03(+0.18%)
Jun 08, 2017 14.50 14.55 14.50 14.54 832 +0.22(+1.52%)
Jun 07, 2017 14.32 14.33 14.32 14.33 281 +0.03(+0.18%)
Jun 06, 2017 14.31 14.34 14.28 14.30 10,775 +0.01(+0.06%)
Jun 05, 2017 14.34 14.34 14.27 14.29 2,064 -0.17(-1.14%)
Jun 02, 2017 14.39 14.46 14.39 14.46 1,846 -0.03(-0.18%)
Jun 01, 2017 14.35 14.48 14.35 14.48 601 +0.20(+1.40%)
May 31, 2017 14.37 14.37 14.27 14.28 2,122 -0.03(-0.18%)
May 30, 2017 14.30 14.32 14.26 14.31 4,896 -0.29(-1.97%)
May 26, 2017 14.53 14.60 14.53 14.60 872 -0.03(-0.24%)
May 25, 2017 14.66 14.66 14.60 14.63 3,223 -0.08(-0.53%)
May 24, 2017 14.68 14.71 14.66 14.71 1,821 -0.04(-0.29%)
May 23, 2017 14.67 14.75 14.67 14.75 1,855 +0.03(+0.24%)
May 22, 2017 14.67 14.72 14.67 14.72 433 +0.07(+0.48%)
May 19, 2017 14.65 14.66 14.64 14.65 3,615 +0.12(+0.84%)
May 18, 2017 14.43 14.54 14.43 14.53 4,069 +0.15(+1.03%)
May 17, 2017 14.60 14.60 14.38 14.38 2,916 -0.43(-2.94%)
May 16, 2017 14.81 14.81 14.81 14.81 160 +0.08(+0.53%)
May 15, 2017 14.71 14.74 14.71 14.73 1,575 +0.08(+0.53%)
May 12, 2017 14.61 14.66 14.60 14.66 1,800 +0.02(+0.12%)
May 11, 2017 14.53 14.64 14.52 14.64 9,052 +0.02(+0.12%)
May 10, 2017 14.60 14.62 14.60 14.62 7,419 +0.06(+0.45%)
May 09, 2017 14.57 14.57 14.55 14.56 2,065 +0.01(+0.09%)
May 08, 2017 14.53 14.56 14.53 14.54 1,417 -0.13(-0.89%)
May 05, 2017 14.55 14.67 14.55 14.67 3,741 +0.36(+2.49%)
May 04, 2017 14.33 14.35 14.32 14.32 8,436 +0.23(+1.67%)
May 03, 2017 13.99 14.08 13.99 14.08 2,269 +0.05(+0.37%)
May 02, 2017 13.98 14.06 13.98 14.03 87,739 +0.03(+0.19%)
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.