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 (%)
Sep 30, 2016 10.98 11.12 10.98 11.12 8,613 +0.28(+2.58%)
Sep 29, 2016 11.07 11.08 10.84 10.84 18,980 -0.20(-1.83%)
Sep 28, 2016 11.01 11.04 10.94 11.04 44,711 +0.11(+1.01%)
Sep 27, 2016 10.89 10.93 10.89 10.93 1,291 -0.02(-0.14%)
Sep 26, 2016 10.90 10.95 10.90 10.95 28,127 -0.15(-1.38%)
Sep 23, 2016 11.11 11.12 11.09 11.10 10,365 -0.16(-1.39%)
Sep 22, 2016 11.27 11.27 11.24 11.26 23,155 +0.18(+1.65%)
Sep 21, 2016 11.02 11.07 11.02 11.07 8,785 +0.12(+1.07%)
Sep 20, 2016 10.96 10.98 10.96 10.96 1,839 -0.08(-0.71%)
Sep 19, 2016 11.11 11.12 11.03 11.03 359,261 +0.11(+1.01%)
Sep 16, 2016 10.93 10.94 10.92 10.92 6,895 -0.23(-2.10%)
Sep 15, 2016 11.07 11.16 11.07 11.16 982 +0.04(+0.35%)
Sep 14, 2016 11.14 11.16 11.11 11.12 3,615 -0.02(-0.17%)
Sep 13, 2016 11.22 11.25 11.13 11.14 16,009 -0.34(-3.00%)
Sep 12, 2016 11.33 11.48 11.33 11.48 2,932 -0.04(-0.38%)
Sep 09, 2016 11.58 11.59 11.53 11.53 3,054 -0.19(-1.60%)
Sep 08, 2016 11.65 11.71 11.59 11.71 33,319 +0.06(+0.55%)
Sep 07, 2016 11.66 11.67 11.65 11.65 3,911 +0.12(+1.05%)
Sep 06, 2016 11.63 11.63 11.52 11.53 3,355 -0.08(-0.68%)
Sep 02, 2016 11.52 11.61 11.61 11.61 2,151 +0.16(+1.42%)
Sep 01, 2016 11.54 11.56 11.40 11.44 5,397 +0.03(+0.29%)
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%)
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.