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 28, 2017 13.97 13.98 13.93 13.94 7,175 -0.03(-0.25%)
Apr 27, 2017 13.96 13.98 13.95 13.98 1,588 -0.07(-0.50%)
Apr 26, 2017 14.08 14.09 14.05 14.05 2,633 -0.03(-0.25%)
Apr 25, 2017 14.11 14.11 14.06 14.08 11,207 +0.06(+0.43%)
Apr 24, 2017 13.98 14.04 13.98 14.02 9,888 +0.66(+4.95%)
Apr 21, 2017 13.36 13.36 13.34 13.36 846 -0.10(-0.74%)
Apr 20, 2017 13.43 13.46 13.43 13.46 705 +0.06(+0.42%)
Apr 19, 2017 13.40 13.40 13.40 13.40 237 +0.23(+1.78%)
Apr 18, 2017 13.23 13.23 13.14 13.17 2,086 -0.27(-2.01%)
Apr 17, 2017 13.40 13.44 13.39 13.44 3,443 +0.08(+0.59%)
Apr 13, 2017 13.38 13.38 13.35 13.36 3,214 -0.17(-1.22%)
Apr 12, 2017 13.53 13.53 13.52 13.53 1,246 -0.13(-0.95%)
Apr 11, 2017 13.64 13.66 13.64 13.66 363 +0.02(+0.16%)
Apr 10, 2017 13.63 13.63 13.63 13.63 383 -0.08(-0.61%)
Apr 07, 2017 13.74 13.76 13.72 13.72 1,779 +0.04(+0.26%)
Apr 06, 2017 13.70 13.70 13.68 13.68 597 +0.07(+0.51%)
Apr 05, 2017 13.74 13.74 13.61 13.61 4,721 -0.08(-0.57%)
Apr 04, 2017 13.60 13.70 13.60 13.69 3,715 -0.00(-0.00%)
Apr 03, 2017 13.73 13.73 13.60 13.69 4,988 -0.14(-1.04%)
Mar 31, 2017 13.79 13.85 13.79 13.83 10,064 +0.07(+0.54%)
Mar 30, 2017 13.72 13.76 13.72 13.76 1,301 +0.05(+0.38%)
Mar 29, 2017 13.66 13.71 13.66 13.71 1,671 -0.03(-0.19%)
Mar 28, 2017 13.65 13.74 13.65 13.74 1,769 +0.13(+0.97%)
Mar 27, 2017 13.53 13.60 13.53 13.60 1,836 -0.03(-0.19%)
Mar 24, 2017 13.60 13.63 13.60 13.63 1,312 +0.07(+0.51%)
Mar 23, 2017 13.52 13.60 13.52 13.56 8,570 +0.07(+0.55%)
Mar 22, 2017 13.44 13.49 13.44 13.49 351 +0.08(+0.62%)
Mar 21, 2017 13.60 13.60 13.39 13.40 812 -0.11(-0.84%)
Mar 20, 2017 13.52 13.52 13.52 13.52 231 -0.04(-0.32%)
Mar 17, 2017 13.55 13.56 13.53 13.56 739 -0.02(-0.13%)
Mar 16, 2017 13.51 13.58 13.51 13.58 3,580 +0.24(+1.83%)
Mar 15, 2017 13.33 13.33 13.33 13.33 5,094 +0.01(+0.09%)
Mar 13, 2017 13.32 78 +0.10(+0.76%)
Mar 10, 2017 13.20 13.22 13.20 13.22 357 +0.01(+0.07%)
Mar 09, 2017 13.18 13.21 13.18 13.21 4,208 +0.11(+0.83%)
Mar 08, 2017 13.11 13.11 13.10 13.10 411 -0.02(-0.17%)
Mar 07, 2017 13.09 13.13 13.05 13.13 2,533 -0.02(-0.13%)
Mar 06, 2017 13.12 13.14 13.10 13.14 17,078 -0.10(-0.72%)
Mar 03, 2017 13.21 13.25 13.20 13.24 8,338 +0.16(+1.19%)
Mar 02, 2017 13.11 13.11 13.08 13.08 79,395 +0.04(+0.27%)
Mar 01, 2017 13.04 13.08 13.02 13.05 5,229 +0.29(+2.25%)
Feb 28, 2017 12.75 12.76 12.74 12.76 1,133 -0.02(-0.17%)
Feb 27, 2017 12.74 12.78 12.73 12.78 49,732 +0.21(+1.66%)
Feb 24, 2017 12.54 12.57 12.53 12.57 5,265 -0.10(-0.79%)
Feb 23, 2017 12.69 12.71 12.66 12.67 3,957 -0.04(-0.31%)
Feb 22, 2017 12.70 12.73 12.70 12.71 4,138 -0.15(-1.18%)
Feb 21, 2017 12.89 12.89 12.83 12.86 4,097 +0.03(+0.27%)
Feb 17, 2017 12.83 12.83 12.83 0 -0.01(-0.07%)
Feb 16, 2017 12.81 12.85 12.81 12.84 947 -0.01(-0.07%)
Feb 15, 2017 12.88 12.88 12.82 12.85 2,090 -0.11(-0.82%)
Feb 14, 2017 12.88 12.95 12.88 12.95 926 +0.07(+0.57%)
Feb 13, 2017 12.84 12.88 12.84 12.88 2,386 +0.14(+1.13%)
Feb 10, 2017 12.72 12.74 12.72 12.74 4,829 -0.03(-0.24%)
Feb 09, 2017 12.77 12.77 12.77 12.77 642 +0.12(+0.94%)
Feb 08, 2017 12.48 12.65 12.45 12.65 4,548 +0.09(+0.71%)
Feb 07, 2017 12.61 12.61 12.52 12.56 3,583 -0.05(-0.41%)
Feb 06, 2017 12.61 12.61 12.61 12.61 577 -0.27(-2.07%)
Feb 03, 2017 12.87 12.88 12.87 12.88 603 +0.15(+1.17%)
Feb 02, 2017 12.68 12.73 12.68 12.73 603 +0.13(+1.07%)
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.