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 (%)
Aug 31, 2016 11.47 11.50 11.37 11.41 61,549 +0.04(+0.32%)
Aug 30, 2016 11.40 11.40 11.38 11.38 1,858 +0.12(+1.08%)
Aug 29, 2016 11.23 11.25 11.23 11.25 19,693 +0.00(+0.04%)
Aug 26, 2016 11.34 11.38 11.22 11.25 1,386 +0.03(+0.24%)
Aug 25, 2016 11.24 11.24 11.22 11.22 1,303 -0.15(-1.32%)
Aug 24, 2016 11.35 11.37 11.35 11.37 1,300 +0.12(+1.04%)
Aug 23, 2016 11.28 11.30 11.26 11.26 3,805 +0.24(+2.14%)
Aug 22, 2016 11.00 11.05 11.00 11.02 1,100 +0.05(+0.47%)
Aug 19, 2016 10.95 10.98 10.93 10.97 2,099 -0.23(-2.04%)
Aug 18, 2016 11.19 11.22 11.19 11.20 13,571 +0.00(+0.00%)
Aug 17, 2016 11.14 11.20 11.14 11.20 4,342 -0.07(-0.63%)
Aug 16, 2016 11.31 11.33 11.27 11.27 7,337 -0.15(-1.31%)
Aug 15, 2016 11.41 11.42 11.41 11.42 34,362 +0.04(+0.34%)
Aug 12, 2016 11.39 11.42 11.38 11.38 2,734 +0.02(+0.17%)
Aug 11, 2016 11.33 11.39 11.33 11.36 656,705 +0.09(+0.81%)
Aug 10, 2016 11.27 11.29 11.27 11.27 2,436 +0.04(+0.35%)
Aug 09, 2016 11.26 11.26 11.22 11.23 4,976 +0.03(+0.29%)
Aug 08, 2016 11.23 11.23 11.19 11.20 19,206 +0.08(+0.70%)
Aug 05, 2016 11.13 11.14 11.12 11.12 3,206 +0.22(+2.03%)
Aug 04, 2016 10.83 10.91 10.83 10.90 8,264 +0.03(+0.30%)
Aug 03, 2016 10.81 10.87 10.81 10.87 2,783 +0.08(+0.78%)
Aug 02, 2016 10.83 10.83 10.75 10.78 5,952 -0.23(-2.07%)
Aug 01, 2016 11.12 11.16 11.01 11.01 30,732 -0.25(-2.25%)
Jul 29, 2016 11.22 11.28 11.22 11.26 1,721 +0.18(+1.58%)
Jul 28, 2016 11.08 11.09 11.08 11.09 464 -0.16(-1.39%)
Jul 27, 2016 11.26 11.26 11.23 11.24 1,905 +0.08(+0.70%)
Jul 26, 2016 11.18 11.19 11.16 11.16 15,471 +0.04(+0.32%)
Jul 25, 2016 11.15 11.15 11.13 11.13 2,895 -0.09(-0.78%)
Jul 22, 2016 11.22 11.23 11.21 11.22 1,238 +0.05(+0.41%)
Jul 21, 2016 11.26 11.27 11.17 11.17 3,089 -0.05(-0.41%)
Jul 20, 2016 11.19 11.22 11.19 11.22 2,394 +0.08(+0.69%)
Jul 19, 2016 11.09 11.16 11.09 11.14 2,947 -0.09(-0.80%)
Jul 18, 2016 11.16 11.24 11.16 11.23 6,249 +0.01(+0.05%)
Jul 15, 2016 11.22 11.23 11.22 11.22 1,492 -0.02(-0.14%)
Jul 14, 2016 11.29 11.30 11.24 11.24 347,990 +0.15(+1.38%)
Jul 13, 2016 11.09 11.12 11.05 11.09 9,408 -0.14(-1.25%)
Jul 12, 2016 11.16 11.24 11.16 11.23 16,232 +0.39(+3.58%)
Jul 11, 2016 10.85 10.91 10.83 10.84 19,793 +0.10(+0.91%)
Jul 08, 2016 10.70 10.75 10.28 10.74 6,403 +0.46(+4.49%)
Jul 07, 2016 10.43 10.43 10.28 10.28 10,264 -0.16(-1.56%)
Jul 06, 2016 10.36 10.46 10.31 10.44 18,885 -0.12(-1.12%)
Jul 05, 2016 10.63 10.63 10.54 10.56 4,644 -0.36(-3.30%)
Jul 01, 2016 10.93 10.92 10.92 10.92 3,674 -0.12(-1.09%)
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%)
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.