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 (%)
Apr 29, 2016 12.22 12.22 12.08 12.09 3,562 -0.06(-0.51%)
Apr 28, 2016 12.11 12.26 12.11 12.16 22,537 +0.00(+0.00%)
Apr 27, 2016 12.13 12.16 12.12 12.16 4,123 +0.06(+0.47%)
Apr 26, 2016 12.11 12.12 12.09 12.10 57,340 +0.16(+1.31%)
Apr 25, 2016 11.92 11.94 11.87 11.94 1,805 -0.18(-1.45%)
Apr 22, 2016 12.14 12.14 12.09 12.12 11,989 +0.04(+0.31%)
Apr 21, 2016 12.04 12.10 12.04 12.08 10,949 -0.03(-0.26%)
Apr 20, 2016 12.02 12.12 12.02 12.11 19,242 +0.16(+1.36%)
Apr 19, 2016 11.96 11.96 11.95 11.95 567 +0.07(+0.58%)
Apr 18, 2016 11.77 11.88 11.77 11.88 4,313 +0.13(+1.12%)
Apr 15, 2016 11.76 11.76 11.75 11.75 1,345 -0.01(-0.06%)
Apr 14, 2016 11.74 11.78 11.74 11.76 3,546 +0.08(+0.71%)
Apr 13, 2016 11.60 11.67 11.60 11.67 2,778 +0.41(+3.67%)
Apr 12, 2016 11.29 11.29 11.15 11.26 38,191 -0.14(-1.21%)
Apr 11, 2016 11.47 11.47 11.40 11.40 4,756 +0.14(+1.28%)
Apr 08, 2016 11.22 11.25 11.22 11.25 539,071 +0.48(+4.47%)
Apr 07, 2016 10.95 10.95 10.77 10.77 6,756 -0.27(-2.44%)
Apr 06, 2016 11.04 11.04 11.04 11.04 159 -0.31(-2.76%)
Apr 04, 2016 11.39 11.35 11.35 11.35 11,342 -0.08(-0.68%)
Apr 01, 2016 11.52 11.52 11.43 11.43 28,208 -0.27(-2.27%)
Mar 31, 2016 11.70 11.70 11.70 11.70 7,764 -0.16(-1.33%)
Mar 30, 2016 11.93 11.93 11.86 11.86 1,123 +0.11(+0.91%)
Mar 29, 2016 11.72 11.75 11.71 11.75 1,444 -0.08(-0.64%)
Mar 28, 2016 11.75 11.82 11.75 11.82 656 -0.10(-0.84%)
Mar 23, 2016 12.11 11.92 11.92 11.92 10,544 -0.18(-1.52%)
Mar 22, 2016 11.98 12.12 11.97 12.11 16,145 +0.07(+0.60%)
Mar 18, 2016 12.03 12.04 12.03 12.04 202 -0.01(-0.05%)
Mar 17, 2016 12.02 12.04 11.97 12.04 639 -0.04(-0.36%)
Mar 16, 2016 12.12 12.12 12.09 12.09 20,652 -0.05(-0.40%)
Mar 15, 2016 12.10 12.15 12.10 12.14 2,193 -0.06(-0.47%)
Mar 14, 2016 12.24 12.24 12.19 12.19 6,805 -0.14(-1.12%)
Mar 11, 2016 12.22 12.33 12.21 12.33 102,047 +0.61(+5.18%)
Mar 10, 2016 11.98 12.08 11.61 11.72 61,561 -0.03(-0.21%)
Mar 09, 2016 11.74 11.75 11.71 11.75 364,285 +0.09(+0.75%)
Mar 08, 2016 11.71 11.71 11.62 11.66 39,116 -0.03(-0.27%)
Mar 07, 2016 11.62 11.69 11.59 11.69 8,665 -0.11(-0.95%)
Mar 04, 2016 11.76 11.86 11.76 11.81 2,022 -0.11(-0.89%)
Mar 03, 2016 11.78 11.91 11.78 11.91 1,570 +0.16(+1.33%)
Mar 02, 2016 11.64 11.76 11.62 11.76 24,860 +0.09(+0.81%)
Mar 01, 2016 11.67 11.69 11.66 11.66 9,395 +0.41(+3.67%)
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%)
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.