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, 2019 17.26 17.26 17.26 17.26 2 +0.16(+0.95%)
Sep 27, 2019 17.10 17.10 17.10 17.10 102 -0.10(-0.61%)
Sep 26, 2019 17.21 17.21 17.21 17.21 19 +0.15(+0.89%)
Sep 25, 2019 17.03 17.05 17.02 17.05 3,455 +0.05(+0.32%)
Sep 24, 2019 17.11 17.11 17.00 17.00 164 -0.10(-0.61%)
Sep 23, 2019 17.03 17.11 17.03 17.10 722 -0.07(-0.39%)
Sep 20, 2019 17.27 17.27 17.17 17.17 102 -0.03(-0.15%)
Sep 19, 2019 17.14 17.20 17.13 17.20 10,726 +0.07(+0.40%)
Sep 18, 2019 17.08 17.13 17.08 17.13 170 +0.16(+0.92%)
Sep 17, 2019 16.98 16.98 16.97 16.97 346 -0.12(-0.72%)
Sep 16, 2019 17.09 17.09 17.09 17.09 210 -0.18(-1.05%)
Sep 13, 2019 17.25 17.27 17.25 17.27 102 +0.05(+0.28%)
Sep 12, 2019 17.20 17.23 17.20 17.23 114 +0.20(+1.15%)
Sep 11, 2019 17.02 17.03 17.02 17.03 107 -0.04(-0.23%)
Sep 10, 2019 17.07 17.07 17.07 17.07 9 +0.00(+0.03%)
Sep 09, 2019 17.09 17.09 17.06 17.06 217 -0.00(-0.02%)
Sep 06, 2019 17.07 17.07 17.07 17.07 102 +0.01(+0.08%)
Sep 05, 2019 17.05 17.05 17.05 17.05 112 +0.11(+0.64%)
Sep 04, 2019 16.99 16.99 16.95 16.95 133 +0.19(+1.11%)
Sep 03, 2019 16.66 16.76 16.66 16.76 470 +0.09(+0.55%)
Aug 30, 2019 16.57 16.67 16.57 16.67 102 +0.00(+0.00%)
Aug 29, 2019 16.58 16.67 16.58 16.67 722 +0.37(+2.25%)
Aug 28, 2019 16.23 16.31 16.23 16.30 371 -0.02(-0.14%)
Aug 27, 2019 16.27 16.32 16.27 16.32 189 +0.23(+1.45%)
Aug 26, 2019 15.98 16.09 15.98 16.09 109 +0.30(+1.91%)
Aug 23, 2019 15.79 16.01 15.79 15.79 102 -0.36(-2.26%)
Aug 22, 2019 16.13 16.15 16.13 16.15 216 -0.01(-0.07%)
Aug 21, 2019 16.13 16.16 16.13 16.16 104 +0.28(+1.76%)
Aug 20, 2019 15.90 15.90 15.88 15.88 104 -0.13(-0.82%)
Aug 19, 2019 16.04 16.04 16.02 16.02 104 +0.27(+1.71%)
Aug 16, 2019 15.72 15.75 15.72 15.75 102 +0.26(+1.68%)
Aug 15, 2019 15.49 15.49 15.49 15.49 104 +0.01(+0.07%)
Aug 14, 2019 15.52 15.52 15.47 15.47 765 -0.46(-2.90%)
Aug 13, 2019 15.94 15.94 15.94 15.94 4 +0.15(+0.95%)
Aug 12, 2019 15.79 15.79 15.79 104 +0.00(+0.00%)
Aug 09, 2019 15.79 15.79 15.79 15.79 102 -0.25(-1.59%)
Aug 08, 2019 16.04 16.04 16.04 16.04 3 -0.02(-0.11%)
Aug 07, 2019 16.06 16.06 16.06 16.06 6 -0.08(-0.47%)
Aug 06, 2019 16.08 16.14 16.08 16.14 176 +0.07(+0.43%)
Aug 05, 2019 16.17 16.17 16.07 16.07 1,301 -0.35(-2.15%)
Aug 02, 2019 16.40 16.42 16.40 16.42 1,123 -0.09(-0.56%)
Aug 01, 2019 16.51 16.51 16.51 16.51 3 -0.07(-0.41%)
Jul 31, 2019 16.58 16.58 16.58 16.58 69 +0.07(+0.44%)
Jul 30, 2019 16.51 16.51 16.51 16.51 61 -0.36(-2.15%)
Jul 29, 2019 16.87 16.87 16.87 16.87 57 -0.06(-0.33%)
Jul 26, 2019 16.93 16.93 16.93 16.93 102 -0.04(-0.21%)
Jul 25, 2019 16.96 16.96 16.96 16.96 98 -0.20(-1.18%)
Jul 24, 2019 17.17 17.17 17.17 17.17 2 +0.08(+0.48%)
Jul 23, 2019 17.08 17.08 17.08 17.08 102 +0.25(+1.48%)
Jul 22, 2019 16.83 16.83 16.83 16.83 257 +0.09(+0.55%)
Jul 19, 2019 16.77 16.77 16.74 16.74 204 -0.38(-2.20%)
Jul 18, 2019 17.14 17.15 17.06 17.12 771 +0.02(+0.13%)
Jul 17, 2019 17.10 17.10 17.10 17.10 2 -0.09(-0.49%)
Jul 16, 2019 17.18 17.18 17.18 17.18 3 -0.01(-0.07%)
Jul 15, 2019 17.23 17.23 17.19 17.19 518 +0.01(+0.04%)
Jul 12, 2019 17.19 17.19 17.19 17.19 1,021 -0.03(-0.16%)
Jul 11, 2019 17.21 17.21 17.21 17.21 23 +0.08(+0.45%)
Jul 10, 2019 17.14 17.14 17.14 17.14 18 +0.16(+0.92%)
Jul 09, 2019 16.98 16.98 16.98 16.98 84 -0.02(-0.12%)
Jul 08, 2019 17.00 17.00 17.00 17.00 5 -0.03(-0.17%)
Jul 05, 2019 17.03 17.03 17.03 17.03 204 +0.06(+0.34%)
Jul 03, 2019 16.97 16.97 16.97 16.97 102 +0.37(+2.22%)
Jul 02, 2019 16.60 16.60 16.60 16.60 0 +0.15(+0.94%)
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.