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 (%)
Feb 28, 2017 12.75 12.76 12.74 12.76 1,133 -0.02(-0.17%)
Feb 27, 2017 12.74 12.78 12.73 12.78 49,732 +0.21(+1.66%)
Feb 24, 2017 12.54 12.57 12.53 12.57 5,265 -0.10(-0.79%)
Feb 23, 2017 12.69 12.71 12.66 12.67 3,957 -0.04(-0.31%)
Feb 22, 2017 12.70 12.73 12.70 12.71 4,138 -0.15(-1.18%)
Feb 21, 2017 12.89 12.89 12.83 12.86 4,097 +0.03(+0.27%)
Feb 17, 2017 12.83 12.83 12.83 0 -0.01(-0.07%)
Feb 16, 2017 12.81 12.85 12.81 12.84 947 -0.01(-0.07%)
Feb 15, 2017 12.88 12.88 12.82 12.85 2,090 -0.11(-0.82%)
Feb 14, 2017 12.88 12.95 12.88 12.95 926 +0.07(+0.57%)
Feb 13, 2017 12.84 12.88 12.84 12.88 2,386 +0.14(+1.13%)
Feb 10, 2017 12.72 12.74 12.72 12.74 4,829 -0.03(-0.24%)
Feb 09, 2017 12.77 12.77 12.77 12.77 642 +0.12(+0.94%)
Feb 08, 2017 12.48 12.65 12.45 12.65 4,548 +0.09(+0.71%)
Feb 07, 2017 12.61 12.61 12.52 12.56 3,583 -0.05(-0.41%)
Feb 06, 2017 12.61 12.61 12.61 12.61 577 -0.27(-2.07%)
Feb 03, 2017 12.87 12.88 12.87 12.88 603 +0.15(+1.17%)
Feb 02, 2017 12.68 12.73 12.68 12.73 603 +0.13(+1.07%)
Feb 01, 2017 12.66 12.66 12.58 12.60 46,097 -0.00(-0.02%)
Jan 31, 2017 12.60 12.60 12.56 12.60 3,222 -0.07(-0.52%)
Jan 30, 2017 12.68 12.69 12.65 12.66 19,676 -0.35(-2.67%)
Jan 27, 2017 13.03 13.04 13.00 13.01 3,032 -0.10(-0.79%)
Jan 26, 2017 13.11 13.12 13.08 13.12 2,292 -0.14(-1.07%)
Jan 25, 2017 13.34 13.34 13.25 13.26 6,730 -0.03(-0.25%)
Jan 24, 2017 13.23 13.30 13.23 13.29 34,275 +0.18(+1.37%)
Jan 23, 2017 13.08 13.13 13.07 13.11 2,677 -0.09(-0.69%)
Jan 20, 2017 13.22 13.25 13.20 13.20 2,019 +0.03(+0.23%)
Jan 19, 2017 13.17 13.17 13.17 13.17 535 +0.04(+0.29%)
Jan 18, 2017 13.12 13.13 13.12 13.13 1,907 +0.02(+0.13%)
Jan 17, 2017 13.07 13.15 13.07 13.12 2,068 -0.09(-0.71%)
Jan 13, 2017 13.21 13.21 13.21 0 +0.06(+0.44%)
Jan 12, 2017 13.26 13.26 13.06 13.15 2,886 -0.17(-1.26%)
Jan 11, 2017 13.27 13.33 13.25 13.32 3,419 +0.05(+0.39%)
Jan 10, 2017 13.27 13.28 13.26 13.27 10,119 +0.05(+0.37%)
Jan 09, 2017 13.21 13.24 13.21 13.22 15,948 -0.28(-2.08%)
Jan 06, 2017 13.36 13.51 13.36 13.50 5,382 +0.07(+0.52%)
Jan 05, 2017 13.46 13.47 13.40 13.43 8,479 -0.01(-0.11%)
Jan 04, 2017 13.42 13.46 13.41 13.44 5,867 +0.05(+0.37%)
Jan 03, 2017 13.38 13.52 13.34 13.40 13,137 +0.25(+1.92%)
Dec 30, 2016 13.14 13.14 13.14 0 +0.03(+0.27%)
Dec 29, 2016 13.18 13.18 13.11 13.11 169,375 +0.00(+0.00%)
Dec 28, 2016 13.20 13.20 13.08 13.11 10,474 -0.15(-1.16%)
Dec 27, 2016 13.24 13.28 13.24 13.26 29,411 +0.06(+0.48%)
Dec 23, 2016 13.20 13.20 13.20 0 +0.14(+1.04%)
Dec 22, 2016 13.05 13.06 13.05 13.06 1,688 -0.07(-0.52%)
Dec 21, 2016 13.11 13.14 13.11 13.13 5,070 +0.01(+0.08%)
Dec 20, 2016 13.05 13.13 13.04 13.12 270,128 +0.17(+1.32%)
Dec 19, 2016 12.99 13.02 12.94 12.95 3,870 +0.01(+0.07%)
Dec 16, 2016 12.98 12.98 12.94 12.94 19,662 -0.06(-0.47%)
Dec 15, 2016 12.87 13.00 12.87 13.00 293,133 +0.26(+2.04%)
Dec 14, 2016 12.81 12.83 12.74 12.74 9,230 -0.17(-1.28%)
Dec 13, 2016 12.79 12.91 12.79 12.91 1,056 +0.32(+2.54%)
Dec 12, 2016 12.62 12.66 12.59 12.59 4,752 -0.01(-0.06%)
Dec 09, 2016 12.50 12.62 12.48 12.60 16,204 -0.06(-0.48%)
Dec 08, 2016 12.51 12.67 12.47 12.66 3,639 +0.10(+0.83%)
Dec 07, 2016 12.45 12.60 12.41 12.55 9,456 +0.24(+1.91%)
Dec 06, 2016 12.04 12.32 12.04 12.32 6,814 +0.56(+4.77%)
Dec 05, 2016 11.68 11.76 11.65 11.76 7,112 -0.03(-0.24%)
Dec 02, 2016 11.72 11.82 11.72 11.78 22,531 +0.06(+0.50%)
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.