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, 2019 15.17 15.17 15.17 15.17 105 -0.19(-1.22%)
May 30, 2019 15.32 15.36 15.32 15.36 107 -0.08(-0.53%)
May 29, 2019 15.39 15.44 15.39 15.44 107 -0.26(-1.67%)
May 28, 2019 15.70 15.70 15.70 54 +0.00(+0.00%)
May 24, 2019 15.69 15.70 15.69 15.70 105 +0.22(+1.41%)
May 23, 2019 15.51 15.51 15.48 15.48 844 -0.33(-2.08%)
May 22, 2019 15.81 15.81 15.81 15.81 37 -0.09(-0.54%)
May 21, 2019 15.90 15.90 15.90 15.90 105 +0.10(+0.60%)
May 20, 2019 15.80 15.80 15.80 15.80 109 -0.06(-0.35%)
May 17, 2019 15.85 15.86 15.85 15.86 105 -0.01(-0.09%)
May 16, 2019 15.83 15.87 15.83 15.87 739 +0.17(+1.07%)
May 15, 2019 15.65 15.70 15.65 15.70 2,041 +0.01(+0.05%)
May 14, 2019 15.61 15.70 15.61 15.70 107 +0.17(+1.08%)
May 13, 2019 15.54 15.54 15.53 15.53 897 -0.33(-2.10%)
May 10, 2019 15.71 15.86 15.71 15.86 105 +0.03(+0.16%)
May 09, 2019 15.70 15.83 15.70 15.83 105 -0.14(-0.89%)
May 08, 2019 15.92 15.98 15.92 15.98 163 +0.05(+0.29%)
May 07, 2019 15.96 15.96 15.93 15.93 105 -0.23(-1.40%)
May 06, 2019 16.09 16.16 16.09 16.16 170 -0.22(-1.35%)
May 03, 2019 16.34 16.38 16.34 16.38 527 +0.14(+0.85%)
May 02, 2019 16.34 16.35 16.24 16.24 1,943 -0.10(-0.61%)
May 01, 2019 16.42 16.42 16.34 16.34 631 -0.10(-0.59%)
Apr 30, 2019 16.38 16.44 16.38 16.44 122 +0.07(+0.45%)
Apr 29, 2019 16.35 16.36 16.35 16.36 147 +0.05(+0.28%)
Apr 26, 2019 16.33 16.33 16.32 16.32 105 -0.03(-0.20%)
Apr 25, 2019 16.26 16.35 16.26 16.35 107 +0.06(+0.39%)
Apr 24, 2019 16.27 16.29 16.26 16.29 896 -0.13(-0.80%)
Apr 23, 2019 16.43 16.43 16.42 16.42 203 -0.01(-0.06%)
Apr 22, 2019 16.42 16.43 16.42 16.43 309 +0.02(+0.11%)
Apr 18, 2019 16.39 16.41 16.39 16.41 105 -0.05(-0.28%)
Apr 17, 2019 16.43 16.46 16.43 16.46 105 +0.09(+0.55%)
Apr 16, 2019 16.34 16.37 16.34 16.37 738 -0.00(-0.02%)
Apr 15, 2019 16.34 16.37 16.34 16.37 111 -0.01(-0.04%)
Apr 12, 2019 16.32 16.38 16.32 16.38 105 +0.12(+0.75%)
Apr 11, 2019 16.30 16.30 16.25 16.25 147 +0.04(+0.23%)
Apr 10, 2019 16.25 16.25 16.22 16.22 115 -0.05(-0.31%)
Apr 09, 2019 16.30 16.30 16.27 16.27 117 -0.10(-0.63%)
Apr 08, 2019 16.34 16.37 16.34 16.37 131 +0.01(+0.05%)
Apr 05, 2019 16.35 16.36 16.35 16.36 105 +0.07(+0.42%)
Apr 04, 2019 16.29 16.29 16.29 16.29 5 -0.04(-0.23%)
Apr 03, 2019 16.33 16.33 16.33 16.33 5 +0.10(+0.64%)
Apr 02, 2019 16.19 16.23 16.19 16.23 219 -0.00(-0.00%)
Apr 01, 2019 16.23 16.23 16.23 16.23 140 +0.16(+0.99%)
Mar 29, 2019 15.97 16.07 15.97 16.07 105 +0.12(+0.72%)
Mar 28, 2019 15.91 15.96 15.91 15.96 122 -0.07(-0.42%)
Mar 27, 2019 15.94 16.02 15.94 16.02 150 +0.10(+0.65%)
Mar 26, 2019 15.91 15.92 15.89 15.92 728 +0.08(+0.51%)
Mar 25, 2019 15.84 15.84 15.84 15.84 175 +0.02(+0.14%)
Mar 22, 2019 15.84 15.84 15.82 15.82 105 -0.31(-1.92%)
Mar 21, 2019 16.04 16.13 16.04 16.13 163 +0.08(+0.51%)
Mar 20, 2019 16.03 16.07 16.02 16.04 365 +0.03(+0.16%)
Mar 19, 2019 16.10 16.10 16.02 16.02 318 +0.07(+0.44%)
Mar 18, 2019 15.92 15.95 15.92 15.95 109 +0.17(+1.07%)
Mar 15, 2019 15.74 15.78 15.74 15.78 105 +0.10(+0.63%)
Mar 14, 2019 15.67 15.68 15.67 15.68 179 +0.10(+0.67%)
Mar 13, 2019 15.54 15.58 15.54 15.58 112 +0.10(+0.64%)
Mar 12, 2019 15.51 15.51 15.48 15.48 105 -0.09(-0.55%)
Mar 11, 2019 15.47 15.56 15.47 15.56 107 +0.09(+0.56%)
Mar 08, 2019 15.41 15.47 15.41 15.47 211 -0.09(-0.58%)
Mar 07, 2019 15.56 15.57 15.56 15.57 211 -0.10(-0.67%)
Mar 06, 2019 15.61 15.67 15.61 15.67 268 +0.13(+0.81%)
Mar 05, 2019 15.55 15.56 15.53 15.54 766 +0.05(+0.30%)
Mar 04, 2019 15.50 15.50 15.50 15.50 107 -0.07(-0.44%)
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.