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 (%)
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%)
Dec 01, 2015 15.11 15.17 15.07 15.09 3,658,533 -0.06(-0.37%)
Nov 30, 2015 15.22 15.22 15.13 15.14 31,539 +0.04(+0.25%)
Nov 27, 2015 15.12 15.16 15.08 15.11 28,558 +0.18(+1.21%)
Nov 25, 2015 14.93 14.92 14.92 14.92 14,744 +0.20(+1.35%)
Nov 24, 2015 14.67 14.74 14.63 14.73 166,172 -0.07(-0.51%)
Nov 23, 2015 14.92 14.96 14.78 14.80 35,040 +0.01(+0.04%)
Nov 20, 2015 14.82 14.82 14.72 14.79 11,289 +0.04(+0.25%)
Nov 19, 2015 14.78 14.79 14.74 14.76 21,285 -0.09(-0.61%)
Nov 18, 2015 14.76 14.85 14.71 14.85 12,315 +0.07(+0.44%)
Nov 17, 2015 14.79 14.88 14.74 14.78 28,789 +0.03(+0.22%)
Nov 16, 2015 14.55 14.76 14.54 14.75 902,587 +0.24(+1.63%)
Nov 13, 2015 14.54 14.63 14.51 14.51 10,715 +0.01(+0.04%)
Nov 12, 2015 14.69 14.69 14.50 14.51 44,912 -0.37(-2.48%)
Nov 11, 2015 14.97 14.99 14.87 14.87 8,483 -0.15(-1.00%)
Nov 10, 2015 14.94 15.06 14.91 15.02 13,049 +0.18(+1.22%)
Nov 09, 2015 14.94 14.94 14.78 14.84 6,704 -0.28(-1.86%)
Nov 06, 2015 15.08 15.14 14.96 15.12 18,080 +0.25(+1.68%)
Nov 05, 2015 15.02 15.02 14.86 14.87 15,233 -0.08(-0.54%)
Nov 04, 2015 15.02 15.02 14.93 14.96 23,639 -0.11(-0.70%)
Nov 03, 2015 15.00 15.12 15.00 15.06 7,372 -0.04(-0.29%)
Nov 02, 2015 15.09 15.14 15.04 15.11 10,560 +0.09(+0.61%)
Oct 30, 2015 14.98 15.08 14.97 15.01 9,024 -0.02(-0.15%)
Oct 29, 2015 15.05 15.06 14.84 15.04 11,916 -0.21(-1.39%)
Oct 28, 2015 15.09 15.27 15.04 15.25 11,903 +0.28(+1.87%)
Oct 27, 2015 15.02 15.11 14.95 14.97 12,278 -0.17(-1.10%)
Oct 26, 2015 15.14 15.16 15.11 15.14 17,480 -0.19(-1.22%)
Oct 23, 2015 15.29 15.32 15.20 15.32 11,767 +0.12(+0.78%)
Oct 22, 2015 15.03 15.27 15.02 15.21 13,977 +0.41(+2.74%)
Oct 21, 2015 14.89 14.90 14.80 14.80 9,972 -0.13(-0.88%)
Oct 20, 2015 14.96 14.97 14.91 14.93 17,862 -0.11(-0.70%)
Oct 19, 2015 15.00 15.06 14.98 15.04 23,601 +0.03(+0.20%)
Oct 16, 2015 14.92 15.02 14.91 15.01 10,726 -0.05(-0.36%)
Oct 15, 2015 14.92 15.06 14.85 15.06 32,876 +0.41(+2.77%)
Oct 14, 2015 14.72 14.78 14.66 14.66 16,754 -0.06(-0.38%)
Oct 13, 2015 14.76 14.81 14.71 14.71 13,877 -0.05(-0.34%)
Oct 12, 2015 14.79 14.81 14.75 14.76 10,111 -0.17(-1.17%)
Oct 09, 2015 14.88 14.94 14.84 14.94 73,067 -0.04(-0.29%)
Oct 08, 2015 14.76 14.98 14.74 14.98 10,374 +0.09(+0.59%)
Oct 07, 2015 14.76 14.89 14.76 14.89 9,181 +0.13(+0.89%)
Oct 06, 2015 14.76 14.84 14.73 14.76 12,507 -0.01(-0.09%)
Oct 05, 2015 14.67 14.78 14.67 14.78 4,731 +0.22(+1.54%)
Oct 02, 2015 14.15 14.56 14.09 14.55 9,364 +0.36(+2.55%)
Oct 01, 2015 14.03 14.19 14.03 14.19 4,606 -0.07(-0.48%)
Sep 30, 2015 14.24 14.26 14.17 14.26 51,959 +0.40(+2.91%)
Sep 29, 2015 13.83 13.87 13.78 13.85 86,363 +0.10(+0.69%)
Sep 28, 2015 13.93 13.93 13.76 13.76 21,947 -0.34(-2.44%)
Sep 25, 2015 14.26 14.26 14.10 14.10 14,107 +0.11(+0.80%)
Sep 24, 2015 13.80 13.99 13.80 13.99 6,255 -0.07(-0.49%)
Sep 23, 2015 14.19 14.19 13.99 14.06 18,118 -0.17(-1.18%)
Sep 22, 2015 14.24 14.24 14.09 14.23 13,344 -0.24(-1.68%)
Sep 21, 2015 14.51 14.57 14.46 14.47 8,393 +0.08(+0.56%)
Sep 18, 2015 14.39 14.39 14.29 14.39 9,064 -0.34(-2.33%)
Sep 17, 2015 14.74 14.89 14.69 14.73 8,782 -0.04(-0.25%)
Sep 16, 2015 14.73 14.79 14.67 14.77 457,204 +0.08(+0.55%)
Sep 15, 2015 14.64 14.71 14.63 14.69 18,798 +0.27(+1.90%)
Sep 14, 2015 14.41 14.41 14.34 14.41 3,250 -0.19(-1.28%)
Sep 11, 2015 14.58 14.61 14.54 14.60 9,401 -0.11(-0.76%)
Sep 10, 2015 14.61 14.72 14.58 14.71 47,169 +0.12(+0.81%)
Sep 09, 2015 14.95 14.96 14.59 14.59 21,386 -0.10(-0.69%)
Sep 08, 2015 14.71 14.72 14.59 14.70 11,800 +0.38(+2.67%)
Sep 04, 2015 14.41 14.31 14.31 14.31 26,604 -0.41(-2.80%)
Sep 03, 2015 14.75 14.87 14.68 14.73 108,022 +0.26(+1.77%)
Sep 02, 2015 14.57 14.57 14.37 14.47 12,805 +0.29(+2.02%)
Sep 01, 2015 14.46 14.46 14.18 14.18 22,846 -0.55(-3.72%)
Aug 31, 2015 14.68 14.78 14.64 14.73 32,655 -0.09(-0.63%)
Aug 28, 2015 14.71 14.87 14.65 14.82 1,899,757 +0.07(+0.46%)
Aug 27, 2015 14.73 14.94 14.70 14.76 4,077,797 +0.47(+3.32%)
Aug 26, 2015 14.44 14.46 14.28 14.28 12,145 +0.36(+2.60%)
Aug 25, 2015 14.33 14.33 13.88 13.92 9,332 +0.38(+2.81%)
Aug 24, 2015 13.44 14.01 13.44 13.54 9,988 -0.81(-5.65%)
Aug 21, 2015 14.77 14.77 14.35 14.35 5,101 -0.56(-3.73%)
Aug 20, 2015 14.97 14.97 14.91 14.91 1,602 -0.73(-4.69%)
Aug 19, 2015 15.64 15.64 15.64 15.64 453 -0.03(-0.18%)
Aug 18, 2015 15.71 15.71 15.64 15.67 3,668 -0.03(-0.20%)
Aug 17, 2015 15.54 15.70 15.54 15.70 1,442 +0.01(+0.08%)
Aug 13, 2015 15.69 15.69 15.69 15.69 320 -0.25(-1.57%)
Aug 11, 2015 15.89 15.94 15.94 15.94 2,884 -0.11(-0.70%)
Aug 10, 2015 16.05 16.05 16.05 16.05 359,231 +0.16(+0.98%)
Aug 07, 2015 15.92 15.92 15.87 15.89 18,379 -0.02(-0.12%)
Aug 05, 2015 15.91 15.91 15.91 15.91 160 +0.23(+1.47%)
Aug 04, 2015 15.70 15.70 15.68 15.68 25,483 -0.13(-0.83%)
Aug 03, 2015 15.80 15.81 15.80 15.81 961 +0.41(+2.63%)
Jul 29, 2015 15.43 15.41 15.41 15.41 2,404 -0.01(-0.04%)
Jul 28, 2015 15.44 15.44 15.41 15.41 641 +0.15(+0.98%)
Jul 27, 2015 15.35 15.35 15.25 15.26 7,463 -0.33(-2.12%)
Jul 24, 2015 15.80 15.80 15.59 15.59 14,985 -0.14(-0.91%)
Jul 23, 2015 15.80 15.80 15.74 15.74 9,268 -0.11(-0.71%)
Jul 17, 2015 15.84 15.85 15.85 15.85 91,995 +0.01(+0.07%)
Jul 16, 2015 15.84 15.84 15.84 15.84 448 +0.27(+1.73%)
Jul 15, 2015 15.56 15.57 15.56 15.57 12,053 +0.37(+2.46%)
Jul 10, 2015 15.19 15.19 15.19 15.19 6,571 +1.03(+7.27%)
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.