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 (%)
May 31, 2018 15.46 15.72 15.46 15.64 21,893 +0.06(+0.40%)
May 30, 2018 15.57 15.58 15.56 15.58 593 +0.28(+1.82%)
May 29, 2018 15.26 15.38 15.26 15.30 2,358 -0.55(-3.46%)
May 25, 2018 15.85 15.85 15.85 0 -0.33(-2.05%)
May 24, 2018 16.18 16.18 16.17 16.18 1,365 -0.11(-0.66%)
May 23, 2018 16.27 16.30 16.27 16.29 3,478 -0.20(-1.20%)
May 22, 2018 16.43 16.49 16.37 16.49 1,116 +0.09(+0.54%)
May 21, 2018 16.40 16.41 16.40 16.40 5,313 +0.00(+0.01%)
May 18, 2018 16.44 16.44 16.40 16.40 3,970 -0.14(-0.87%)
May 17, 2018 16.60 16.63 16.53 16.54 7,100 -0.11(-0.66%)
May 16, 2018 16.68 16.68 16.59 16.65 3,958 -0.26(-1.54%)
May 14, 2018 16.91 16.91 16.91 1 +0.00(+0.00%)
May 11, 2018 16.88 16.91 16.88 16.91 3,530 +0.05(+0.28%)
May 10, 2018 16.86 16.86 16.86 16.86 111 -0.16(-0.95%)
May 09, 2018 17.04 17.04 17.03 17.03 2,904 +0.13(+0.74%)
May 08, 2018 16.91 16.91 16.87 16.90 8,374 -0.24(-1.41%)
May 07, 2018 17.14 17.21 17.13 17.14 22,298 +0.04(+0.21%)
May 04, 2018 17.09 17.11 17.09 17.11 412 +0.48(+2.91%)
May 01, 2018 16.62 16.62 16.62 0 -0.16(-0.93%)
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%)
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.