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 (%)
Jun 30, 2016 10.70 11.04 10.70 11.04 11,004 +0.34(+3.16%)
Jun 29, 2016 10.68 10.70 10.68 10.70 5,561 +0.16(+1.54%)
Jun 28, 2016 10.58 10.59 10.53 10.54 4,225 +0.31(+3.02%)
Jun 27, 2016 10.25 10.25 10.10 10.23 71,135 -0.15(-1.41%)
Jun 24, 2016 10.78 10.80 10.38 10.38 140,522 -1.62(-13.51%)
Jun 23, 2016 11.81 12.00 11.81 12.00 30,220 +0.43(+3.68%)
Jun 22, 2016 11.65 11.65 11.57 11.57 2,030 -0.04(-0.30%)
Jun 21, 2016 11.58 11.64 11.58 11.61 7,638 +0.03(+0.25%)
Jun 20, 2016 11.60 11.60 11.56 11.58 10,710 +0.35(+3.10%)
Jun 17, 2016 11.22 11.24 11.22 11.23 1,220 +0.28(+2.59%)
Jun 16, 2016 10.73 10.95 10.70 10.95 14,578 +0.02(+0.23%)
Jun 15, 2016 10.99 11.00 10.92 10.92 2,947 +0.08(+0.69%)
Jun 14, 2016 10.97 10.97 10.79 10.85 9,492 -0.08(-0.69%)
Jun 13, 2016 11.04 11.11 10.90 10.92 164,900 -0.37(-3.27%)
Jun 10, 2016 11.40 11.40 11.26 11.29 25,547 -0.48(-4.04%)
Jun 09, 2016 11.77 11.82 11.72 11.77 34,448 -0.09(-0.74%)
Jun 08, 2016 11.77 11.86 11.77 11.86 4,366 +0.02(+0.16%)
Jun 07, 2016 11.85 11.88 11.84 11.84 14,234 +0.19(+1.61%)
Jun 06, 2016 11.65 11.67 11.60 11.65 19,359 +0.05(+0.43%)
Jun 03, 2016 11.54 11.60 11.52 11.60 259,224 -0.18(-1.49%)
Jun 02, 2016 11.72 11.78 11.72 11.77 7,288 +0.01(+0.05%)
Jun 01, 2016 11.74 11.78 11.74 11.77 4,262 -0.15(-1.26%)
May 31, 2016 12.01 12.01 11.92 11.92 1,594 -0.08(-0.68%)
May 27, 2016 11.98 12.00 12.00 12.00 2,715 -0.02(-0.16%)
May 26, 2016 12.02 12.02 12.01 12.02 6,716 +0.01(+0.10%)
May 25, 2016 12.01 12.02 12.01 12.01 1,687 +0.16(+1.37%)
May 24, 2016 11.74 11.86 11.74 11.84 66,854 +0.37(+3.22%)
May 23, 2016 11.49 11.52 11.47 11.47 23,995 -0.08(-0.65%)
May 20, 2016 11.50 11.55 11.48 11.55 3,009 +0.12(+1.04%)
May 19, 2016 11.42 11.44 11.42 11.43 2,586 -0.03(-0.22%)
May 18, 2016 11.47 11.50 11.39 11.45 56,148 +0.17(+1.49%)
May 17, 2016 11.35 11.36 11.29 11.29 10,034 -0.27(-2.32%)
May 16, 2016 11.54 11.58 11.52 11.55 29,117 +0.11(+0.97%)
May 13, 2016 11.55 11.55 11.44 11.44 7,817 -0.07(-0.64%)
May 12, 2016 11.54 11.57 11.49 11.52 3,890 -0.01(-0.05%)
May 11, 2016 11.40 11.52 11.40 11.52 3,866 -0.05(-0.43%)
May 10, 2016 11.55 11.58 11.55 11.57 1,859 +0.10(+0.88%)
May 09, 2016 11.49 11.50 11.44 11.47 3,843 -0.10(-0.87%)
May 06, 2016 11.64 11.64 11.50 11.57 5,494 +0.00(+0.00%)
May 05, 2016 11.62 11.67 11.55 11.57 15,431 -0.04(-0.32%)
May 04, 2016 11.71 11.71 11.61 11.61 4,158 -0.01(-0.05%)
May 03, 2016 11.69 11.69 11.59 11.62 75,706 -0.30(-2.54%)
May 02, 2016 11.91 11.92 11.91 11.92 5,049 -0.17(-1.43%)
Apr 29, 2016 12.22 12.22 12.08 12.09 3,562 -0.06(-0.51%)
Apr 28, 2016 12.11 12.26 12.11 12.16 22,537 +0.00(+0.00%)
Apr 27, 2016 12.13 12.16 12.12 12.16 4,123 +0.06(+0.47%)
Apr 26, 2016 12.11 12.12 12.09 12.10 57,340 +0.16(+1.31%)
Apr 25, 2016 11.92 11.94 11.87 11.94 1,805 -0.18(-1.45%)
Apr 22, 2016 12.14 12.14 12.09 12.12 11,989 +0.04(+0.31%)
Apr 21, 2016 12.04 12.10 12.04 12.08 10,949 -0.03(-0.26%)
Apr 20, 2016 12.02 12.12 12.02 12.11 19,242 +0.16(+1.36%)
Apr 19, 2016 11.96 11.96 11.95 11.95 567 +0.07(+0.58%)
Apr 18, 2016 11.77 11.88 11.77 11.88 4,313 +0.13(+1.12%)
Apr 15, 2016 11.76 11.76 11.75 11.75 1,345 -0.01(-0.06%)
Apr 14, 2016 11.74 11.78 11.74 11.76 3,546 +0.08(+0.71%)
Apr 13, 2016 11.60 11.67 11.60 11.67 2,778 +0.41(+3.67%)
Apr 12, 2016 11.29 11.29 11.15 11.26 38,191 -0.14(-1.21%)
Apr 11, 2016 11.47 11.47 11.40 11.40 4,756 +0.14(+1.28%)
Apr 08, 2016 11.22 11.25 11.22 11.25 539,071 +0.48(+4.47%)
Apr 07, 2016 10.95 10.95 10.77 10.77 6,756 -0.27(-2.44%)
Apr 06, 2016 11.04 11.04 11.04 11.04 159 -0.31(-2.76%)
Apr 04, 2016 11.39 11.35 11.35 11.35 11,342 -0.08(-0.68%)
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.