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%)
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.