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, 2020 16.99 17.18 16.92 17.18 4,549 -0.24(-1.41%)
Feb 27, 2020 17.71 17.71 17.42 17.42 2,125 -0.51(-2.84%)
Feb 26, 2020 18.19 18.19 17.93 17.93 3,569 +0.25(+1.43%)
Feb 25, 2020 17.91 17.91 17.65 17.68 1,530 -0.37(-2.06%)
Feb 24, 2020 18.19 18.19 18.05 18.05 7,915 -1.09(-5.68%)
Feb 21, 2020 19.16 19.16 19.14 19.14 101 -0.26(-1.35%)
Feb 20, 2020 19.40 19.43 19.40 19.40 281 -0.19(-0.98%)
Feb 19, 2020 19.60 19.60 19.59 19.59 160 +0.08(+0.40%)
Feb 18, 2020 19.50 19.51 19.50 19.51 202 +0.27(+1.39%)
Feb 14, 2020 19.21 19.27 19.21 19.25 707 +0.01(+0.06%)
Feb 13, 2020 19.23 19.32 19.23 19.24 495 -0.09(-0.44%)
Feb 12, 2020 19.33 19.33 19.32 19.32 147 +0.15(+0.81%)
Feb 11, 2020 19.19 19.19 19.17 19.17 472 +0.07(+0.35%)
Feb 10, 2020 19.04 19.10 19.04 19.10 204 +0.10(+0.53%)
Feb 07, 2020 19.01 19.01 19.00 19.00 101 -0.12(-0.61%)
Feb 06, 2020 19.09 19.11 19.09 19.11 1,293 +0.20(+1.08%)
Feb 05, 2020 18.84 18.91 18.84 18.91 105 +0.35(+1.88%)
Feb 04, 2020 18.59 18.59 18.56 18.56 105 +0.32(+1.77%)
Feb 03, 2020 18.26 18.26 18.24 18.24 311 +0.18(+1.01%)
Jan 31, 2020 18.12 18.12 18.06 18.06 2,628 -0.56(-3.00%)
Jan 30, 2020 18.48 18.61 18.45 18.61 1,169 -0.14(-0.75%)
Jan 29, 2020 18.73 18.75 18.73 18.75 141 +0.08(+0.43%)
Jan 28, 2020 18.64 18.67 18.64 18.67 4,468 +0.47(+2.61%)
Jan 27, 2020 18.18 18.20 18.15 18.20 770 -0.31(-1.66%)
Jan 24, 2020 18.58 18.58 18.51 18.51 101 +0.04(+0.21%)
Jan 23, 2020 18.37 18.47 18.37 18.47 113 +0.08(+0.46%)
Jan 22, 2020 18.44 18.44 18.38 18.38 461 -0.12(-0.64%)
Jan 21, 2020 18.60 18.60 18.50 18.50 259 -0.22(-1.18%)
Jan 17, 2020 18.68 18.72 18.68 18.72 101 +0.13(+0.70%)
Jan 16, 2020 18.52 18.59 18.52 18.59 211 +0.23(+1.23%)
Jan 15, 2020 18.40 18.40 18.35 18.37 444 -0.11(-0.62%)
Jan 14, 2020 18.48 18.57 18.48 18.48 1,214 -0.02(-0.09%)
Jan 13, 2020 18.47 18.50 18.47 18.50 119 -0.01(-0.04%)
Jan 10, 2020 18.59 18.59 18.51 18.51 202 -0.08(-0.45%)
Jan 09, 2020 18.59 18.59 18.59 18.59 152 +0.06(+0.35%)
Jan 08, 2020 18.53 18.53 18.47 18.53 254 +0.12(+0.68%)
Jan 07, 2020 18.40 18.40 18.40 18.40 783 +0.06(+0.32%)
Jan 06, 2020 18.34 18.34 18.34 18.34 56 -0.02(-0.09%)
Jan 03, 2020 18.40 18.40 18.36 18.36 505 -0.19(-1.02%)
Jan 02, 2020 18.49 18.55 18.49 18.55 200 +0.36(+2.00%)
Dec 31, 2019 18.18 18.18 18.18 18.18 101 -0.02(-0.09%)
Dec 30, 2019 18.30 18.30 18.20 18.20 1,625 -0.19(-1.05%)
Dec 27, 2019 18.42 18.48 18.39 18.39 909 -0.17(-0.92%)
Dec 26, 2019 18.53 18.56 18.53 18.56 554 +0.07(+0.38%)
Dec 24, 2019 18.60 18.60 18.49 18.49 1,516 -0.09(-0.46%)
Dec 23, 2019 18.65 18.65 18.58 18.58 642 -0.05(-0.29%)
Dec 20, 2019 18.55 18.63 18.55 18.63 510 +0.23(+1.25%)
Dec 19, 2019 18.34 18.40 18.34 18.40 501 +0.02(+0.08%)
Dec 18, 2019 18.39 18.39 18.39 18.39 15 +0.04(+0.24%)
Dec 17, 2019 18.34 18.34 18.34 18.34 16 +0.13(+0.72%)
Dec 16, 2019 18.21 18.21 18.21 18.21 4 +0.11(+0.62%)
Dec 13, 2019 18.10 18.10 18.10 18.10 102 -0.06(-0.32%)
Dec 12, 2019 18.12 18.16 18.12 18.16 300 +0.24(+1.34%)
Dec 11, 2019 17.90 17.99 17.90 17.92 586 +0.03(+0.19%)
Dec 10, 2019 17.84 17.88 17.84 17.88 131 +0.15(+0.86%)
Dec 09, 2019 17.67 17.73 17.66 17.73 2,924 -0.24(-1.35%)
Dec 06, 2019 17.97 17.97 17.97 17.97 102 +0.14(+0.76%)
Dec 05, 2019 17.84 17.84 17.84 17.84 23 -0.09(-0.51%)
Dec 04, 2019 17.93 17.93 17.93 17.93 4 +0.21(+1.21%)
Dec 03, 2019 17.72 17.72 17.72 17.72 3 +0.06(+0.35%)
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.