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 29, 2016 11.24 11.34 11.24 11.25 16,626 +0.02(+0.17%)
Feb 26, 2016 11.28 11.28 11.23 11.23 6,286 +0.13(+1.13%)
Feb 25, 2016 10.97 11.10 10.97 11.10 432 +0.14(+1.26%)
Feb 24, 2016 10.82 10.97 10.77 10.97 7,237 -0.06(-0.57%)
Feb 23, 2016 11.25 11.25 11.03 11.03 6,182 -0.24(-2.17%)
Feb 22, 2016 11.23 11.27 11.22 11.27 2,177 +0.43(+3.92%)
Feb 19, 2016 10.90 10.90 10.82 10.85 76,088 -0.13(-1.20%)
Feb 18, 2016 11.12 11.13 10.97 10.98 7,251 -0.28(-2.45%)
Feb 17, 2016 11.12 11.25 11.12 11.25 4,620 +0.25(+2.28%)
Feb 16, 2016 10.88 11.01 10.88 11.00 8,157 +0.36(+3.41%)
Feb 12, 2016 10.53 10.64 10.64 10.64 459,786 +0.38(+3.66%)
Feb 11, 2016 10.22 10.38 10.15 10.27 9,240 -0.37(-3.47%)
Feb 10, 2016 10.69 10.79 10.62 10.63 29,922 +0.34(+3.28%)
Feb 09, 2016 10.42 10.42 10.18 10.30 36,156 -0.36(-3.35%)
Feb 08, 2016 10.72 10.72 10.58 10.65 7,524 -0.42(-3.79%)
Feb 05, 2016 11.36 11.37 11.07 11.07 12,724 -0.28(-2.48%)
Feb 04, 2016 11.16 11.37 11.16 11.35 22,345 +0.04(+0.39%)
Feb 03, 2016 11.45 11.45 11.07 11.31 111,810 -0.15(-1.31%)
Feb 02, 2016 11.68 11.68 11.46 11.46 19,294 -0.48(-4.03%)
Feb 01, 2016 11.86 11.94 11.86 11.94 496 -0.13(-1.09%)
Jan 29, 2016 12.01 12.09 12.01 12.07 2,428 +0.32(+2.72%)
Jan 28, 2016 11.77 11.77 11.61 11.76 20,468 -0.16(-1.37%)
Jan 27, 2016 12.02 12.17 11.92 11.92 3,846 -0.29(-2.36%)
Jan 26, 2016 12.16 12.21 12.16 12.21 1,640 +0.17(+1.40%)
Jan 25, 2016 12.04 12.04 12.04 12.04 541 -0.31(-2.53%)
Jan 22, 2016 12.45 12.45 12.22 12.35 4,278 +0.38(+3.14%)
Jan 21, 2016 11.85 12.02 11.85 11.97 35,198 +0.29(+2.46%)
Jan 20, 2016 11.72 11.74 11.44 11.69 1,921 -0.39(-3.26%)
Jan 19, 2016 12.15 12.17 11.97 12.08 70,854 -0.21(-1.73%)
Jan 15, 2016 12.32 12.29 12.29 12.29 28,596 -0.60(-4.66%)
Jan 14, 2016 12.71 12.93 12.71 12.89 11,122 +0.16(+1.23%)
Jan 13, 2016 13.14 13.14 12.74 12.74 18,517 -0.14(-1.12%)
Jan 12, 2016 12.93 12.93 12.88 12.88 667 +0.05(+0.39%)
Jan 11, 2016 12.87 12.90 12.83 12.83 14,458 -0.01(-0.05%)
Jan 08, 2016 13.07 13.07 12.84 12.84 5,375 -0.04(-0.34%)
Jan 07, 2016 12.92 13.07 12.88 12.88 14,129 -0.24(-1.81%)
Jan 06, 2016 13.20 13.21 13.12 13.12 3,962 -0.46(-3.37%)
Jan 05, 2016 13.55 13.58 13.53 13.58 7,674 +0.08(+0.60%)
Jan 04, 2016 13.50 13.51 13.42 13.50 1,998 -0.13(-0.92%)
Dec 31, 2015 13.76 13.62 13.62 13.62 297,630 -0.18(-1.32%)
Dec 30, 2015 13.89 13.91 13.80 13.80 8,609 -0.15(-1.08%)
Dec 29, 2015 14.01 14.01 13.95 13.95 1,719 +0.10(+0.72%)
Dec 28, 2015 13.86 13.86 13.85 13.85 18,706 -0.06(-0.45%)
Dec 23, 2015 13.76 13.92 13.92 13.92 282,397 +0.25(+1.84%)
Dec 22, 2015 13.55 13.70 13.55 13.66 116,515 +0.02(+0.14%)
Dec 21, 2015 13.85 13.85 13.60 13.65 2,144 +0.02(+0.18%)
Dec 18, 2015 13.78 13.78 13.62 13.62 14,696 -0.20(-1.44%)
Dec 17, 2015 13.95 13.95 13.82 13.82 39,556 -0.08(-0.58%)
Dec 16, 2015 13.78 13.91 13.66 13.90 449,926 +0.24(+1.74%)
Dec 15, 2015 13.62 13.71 13.61 13.66 6,005 +0.26(+1.96%)
Dec 14, 2015 13.40 13.41 13.25 13.40 143,647 -0.04(-0.28%)
Dec 11, 2015 13.55 13.55 13.43 13.44 34,382 -0.34(-2.49%)
Dec 10, 2015 13.84 13.84 13.78 13.78 2,439 +0.06(+0.41%)
Dec 09, 2015 13.88 13.95 13.69 13.73 33,789 -0.16(-1.12%)
Dec 08, 2015 13.91 13.98 13.81 13.88 238,838 -0.36(-2.50%)
Dec 07, 2015 14.24 14.24 14.19 14.24 12,029 -0.13(-0.91%)
Dec 04, 2015 14.11 14.37 14.11 14.37 3,607 +0.32(+2.26%)
Dec 03, 2015 14.43 14.43 14.04 14.05 27,613 -0.38(-2.64%)
Dec 02, 2015 14.41 14.72 14.38 14.43 2,034,502 -0.66(-4.34%)
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.