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 31, 2019 14.77 14.77 14.77 14.77 30 -0.03(-0.18%)
Jan 30, 2019 14.71 14.80 14.71 14.80 220 +0.13(+0.90%)
Jan 29, 2019 14.67 14.67 14.67 14.67 102 +0.04(+0.26%)
Jan 28, 2019 14.63 14.63 14.63 14.63 1 -0.06(-0.43%)
Jan 25, 2019 14.69 14.69 14.69 14.69 0 +0.09(+0.61%)
Jan 24, 2019 14.59 14.61 14.59 14.61 105 +0.11(+0.79%)
Jan 23, 2019 14.49 14.49 14.49 14.49 1 +0.04(+0.28%)
Jan 22, 2019 14.43 14.45 14.43 14.45 199 -0.22(-1.53%)
Jan 18, 2019 14.68 14.68 14.68 14.68 105 +0.08(+0.57%)
Jan 17, 2019 14.59 14.59 14.59 14.59 21 +0.09(+0.62%)
Jan 16, 2019 14.50 14.50 14.50 14.50 81 +0.22(+1.55%)
Jan 15, 2019 14.28 14.28 14.28 14.28 4 -0.02(-0.13%)
Jan 14, 2019 14.30 14.30 14.30 14.30 179 -0.03(-0.18%)
Jan 11, 2019 14.34 14.34 14.32 14.32 316 -0.12(-0.82%)
Jan 10, 2019 14.31 14.44 14.31 14.44 634 +0.18(+1.29%)
Jan 09, 2019 14.32 14.32 14.26 14.26 318 +0.04(+0.29%)
Jan 08, 2019 14.27 14.27 14.22 14.22 222 +0.03(+0.23%)
Jan 07, 2019 14.13 14.18 14.13 14.18 360 +0.08(+0.55%)
Jan 04, 2019 14.05 14.11 14.05 14.11 105 +0.50(+3.68%)
Jan 03, 2019 13.61 13.61 13.61 13.61 211 -0.10(-0.75%)
Jan 02, 2019 13.60 13.71 13.60 13.71 560 +0.09(+0.69%)
Dec 31, 2018 13.60 13.61 13.53 13.61 4,538 +0.02(+0.14%)
Dec 28, 2018 13.60 13.60 13.60 13.60 0 -0.04(-0.27%)
Dec 27, 2018 13.42 13.63 13.42 13.63 829 +0.11(+0.78%)
Dec 26, 2018 13.53 13.53 13.53 13.53 6 +0.35(+2.65%)
Dec 24, 2018 13.18 13.18 13.18 13.18 0 -0.37(-2.72%)
Dec 21, 2018 13.55 13.55 13.55 13.55 108 -0.23(-1.64%)
Dec 20, 2018 13.77 13.77 13.77 13.77 1 -0.23(-1.63%)
Dec 19, 2018 14.00 14.00 14.00 14.00 2 -0.00(-0.02%)
Dec 18, 2018 14.00 14.00 14.00 14.00 15 +0.16(+1.15%)
Dec 17, 2018 13.88 13.89 13.84 13.84 1,950 -0.20(-1.44%)
Dec 14, 2018 14.10 14.10 14.04 14.04 2,492 -0.12(-0.85%)
Dec 13, 2018 14.19 14.19 14.15 14.16 17,648 -0.01(-0.06%)
Dec 12, 2018 14.17 14.17 14.17 14.17 28 +0.31(+2.26%)
Dec 11, 2018 13.79 13.89 13.79 13.86 4,687 +0.01(+0.09%)
Dec 10, 2018 13.67 13.85 13.67 13.85 22,062 +0.03(+0.25%)
Dec 07, 2018 13.81 13.81 13.81 0 +0.00(+0.00%)
Dec 06, 2018 13.81 13.81 13.81 13.81 866 -0.32(-2.25%)
Dec 04, 2018 14.13 14.13 14.13 14.13 108 -0.34(-2.33%)
Dec 03, 2018 14.47 14.47 14.47 14.47 953 +0.26(+1.82%)
Nov 30, 2018 14.21 14.21 14.21 0 +0.00(+0.00%)
Nov 29, 2018 14.21 14.21 7 +0.00(+0.00%)
Nov 28, 2018 14.21 14.21 14.21 14.21 544 +0.03(+0.19%)
Nov 27, 2018 14.18 14.18 14.18 14.18 687 -0.03(-0.19%)
Nov 26, 2018 14.22 14.22 14.21 14.21 351 +0.53(+3.84%)
Nov 23, 2018 13.68 13.68 13.68 13.68 108 +0.00(+0.00%)
Nov 21, 2018 13.68 13.68 13.68 0 +0.00(+0.00%)
Nov 20, 2018 13.68 13.68 13.68 13.68 653 -0.33(-2.37%)
Nov 19, 2018 14.02 14.02 14.02 0 +0.00(+0.00%)
Nov 16, 2018 14.01 14.02 14.01 14.02 1,300 -0.24(-1.68%)
Nov 15, 2018 14.26 14.26 14.26 14.26 30 +0.00(+0.00%)
Nov 14, 2018 14.26 14.26 14.26 14.26 1 +0.00(+0.00%)
Nov 13, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 12, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 09, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 08, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 07, 2018 14.26 14.26 14.26 0 +0.00(+0.00%)
Nov 06, 2018 14.28 14.28 14.26 14.26 389 -0.05(-0.32%)
Nov 05, 2018 14.30 14.30 14.30 14.30 162 +0.00(+0.00%)
Nov 02, 2018 14.28 14.30 14.28 14.30 325 +0.25(+1.77%)
Nov 01, 2018 14.05 14.05 14.05 14.05 3 +0.00(+0.00%)
Oct 31, 2018 14.03 14.05 14.03 14.05 716 +0.06(+0.46%)
Oct 30, 2018 14.03 14.03 13.99 13.99 1,416 -0.04(-0.26%)
Oct 29, 2018 14.10 14.10 14.03 14.03 395 +0.18(+1.33%)
Oct 26, 2018 13.83 13.92 13.82 13.84 7,477 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 23, 2018 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 22, 2018 13.93 13.93 13.93 13.93 109 -0.15(-1.05%)
Oct 19, 2018 13.95 14.14 13.95 14.08 4,985 +0.25(+1.80%)
Oct 18, 2018 13.87 13.88 13.83 13.83 668 -0.26(-1.83%)
Oct 17, 2018 14.09 14.09 14.09 0 +0.00(+0.00%)
Oct 16, 2018 14.09 14.09 14.09 0 +0.00(+0.00%)
Oct 15, 2018 13.99 14.09 13.99 14.09 1,658 +0.11(+0.79%)
Oct 12, 2018 13.98 13.98 13.98 13.98 108 -0.68(-4.66%)
Oct 11, 2018 14.66 14.66 14.66 14.66 70 +0.00(+0.00%)
Oct 10, 2018 14.66 14.66 14.66 0 +0.00(+0.00%)
Oct 09, 2018 14.66 14.66 14.66 14.66 216 +0.13(+0.89%)
Oct 08, 2018 14.46 14.53 14.46 14.53 480 -0.25(-1.69%)
Oct 05, 2018 14.75 14.78 14.75 14.78 325 -0.28(-1.84%)
Oct 04, 2018 15.06 15.06 15.06 0 +0.00(+0.00%)
Oct 03, 2018 15.06 15.06 15.06 15.06 286 -0.05(-0.31%)
Oct 02, 2018 15.11 15.11 15.11 0 +0.00(+0.00%)
Oct 01, 2018 15.11 15.11 15.11 15.11 115 +0.06(+0.37%)
Sep 28, 2018 15.06 15.06 15.05 15.05 650 -0.51(-3.26%)
Sep 27, 2018 15.57 15.57 15.56 15.56 587 -0.12(-0.77%)
Sep 26, 2018 15.62 15.68 15.62 15.68 758 +0.06(+0.41%)
Sep 25, 2018 15.61 15.61 15.61 15.61 108 +0.16(+1.02%)
Sep 24, 2018 15.50 15.50 15.46 15.46 26,009 -0.09(-0.59%)
Sep 21, 2018 15.55 15.55 15.55 15.55 433 +0.06(+0.42%)
Sep 20, 2018 15.50 15.50 15.48 15.48 541 +0.17(+1.08%)
Sep 19, 2018 15.32 15.32 15.32 15.32 97 +0.00(+0.00%)
Sep 18, 2018 15.32 15.32 15.32 15.32 2,268 +0.25(+1.65%)
Sep 17, 2018 15.07 15.07 15.07 15.07 6 +0.00(+0.00%)
Sep 14, 2018 15.07 15.07 15.07 0 +0.00(+0.00%)
Sep 13, 2018 15.07 15.07 15.07 15.07 182 -0.07(-0.49%)
Sep 12, 2018 15.16 15.16 15.13 15.14 389 +0.02(+0.12%)
Sep 11, 2018 15.00 15.12 15.00 15.12 583 -0.03(-0.18%)
Sep 10, 2018 15.15 15.15 15.15 15.15 228 +0.13(+0.86%)
Sep 07, 2018 15.02 15.02 15.02 0 +0.00(+0.00%)
Sep 06, 2018 15.09 15.09 15.02 15.02 3,461 +0.15(+0.99%)
Sep 05, 2018 14.89 14.89 14.87 14.87 255 +0.24(+1.64%)
Sep 04, 2018 14.63 14.63 14.63 14.63 32 +0.00(+0.00%)
Aug 31, 2018 14.63 14.63 14.63 0 -0.25(-1.67%)
Aug 30, 2018 14.88 14.88 14.88 14.88 8 +0.00(+0.00%)
Aug 29, 2018 14.88 14.88 14.88 14.88 3 +0.00(+0.00%)
Aug 28, 2018 15.14 15.14 14.88 14.88 289 -0.14(-0.92%)
Aug 27, 2018 15.09 15.09 15.02 15.02 348 +0.06(+0.37%)
Aug 24, 2018 14.88 14.97 14.88 14.97 325 +0.08(+0.56%)
Aug 23, 2018 15.03 15.03 14.88 14.88 360 -0.08(-0.56%)
Aug 22, 2018 14.97 14.97 14.97 14.97 108 +0.25(+1.69%)
Aug 21, 2018 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 20, 2018 14.72 14.72 5 +0.00(+0.00%)
Aug 17, 2018 14.86 14.86 14.72 14.72 325 -0.11(-0.75%)
Aug 16, 2018 15.01 15.01 14.83 14.83 514 +0.06(+0.44%)
Aug 15, 2018 15.05 15.05 14.76 14.76 339 -0.40(-2.62%)
Aug 14, 2018 15.28 15.28 15.16 15.16 386 -0.01(-0.09%)
Aug 13, 2018 15.17 15.17 15.17 15.17 333 -0.54(-3.44%)
Aug 10, 2018 15.71 15.71 15.71 15.71 108 +0.00(+0.00%)
Aug 09, 2018 15.71 15.71 15.71 0 +0.00(+0.00%)
Aug 08, 2018 15.71 15.71 15.71 15.71 328 +0.12(+0.77%)
Aug 07, 2018 15.59 15.59 15.59 0 +0.00(+0.00%)
Aug 06, 2018 15.59 15.59 110 +0.00(+0.00%)
Aug 03, 2018 15.68 15.68 15.59 15.59 216 +0.07(+0.48%)
Aug 02, 2018 15.42 15.52 15.42 15.52 4,091 -0.46(-2.89%)
Aug 01, 2018 15.98 15.98 33 +0.00(+0.00%)
Jul 31, 2018 16.01 16.01 15.98 15.98 863 +0.30(+1.88%)
Jul 30, 2018 15.69 15.69 15.69 15.69 23 +0.00(+0.00%)
Jul 27, 2018 15.69 15.69 15.69 0 +0.00(+0.00%)
Jul 26, 2018 15.69 15.69 15.69 0 +0.03(+0.18%)
Jul 25, 2018 15.71 15.71 15.57 15.66 1,090 +0.06(+0.35%)
Jul 24, 2018 15.55 15.60 15.55 15.60 325 +0.09(+0.58%)
Jul 23, 2018 15.51 15.51 15.51 15.51 127 -0.06(-0.40%)
Jul 12, 2018 15.58 15.58 15.58 0 +0.00(+0.00%)
Jul 11, 2018 15.58 15.58 15.58 15.58 625 -0.18(-1.11%)
Jul 10, 2018 15.75 15.75 15.75 15.75 1,528 +0.04(+0.26%)
Jul 06, 2018 15.71 15.71 15.71 2 +0.03(+0.21%)
Jul 05, 2018 15.68 15.68 15.68 15.68 1,625 +0.30(+1.97%)
Jul 02, 2018 15.37 15.37 15.37 0 -0.07(-0.47%)
Jun 29, 2018 15.45 15.45 15.45 15.45 217 +0.18(+1.18%)
Jun 26, 2018 15.27 15.27 15.27 72 -0.04(-0.29%)
Jun 25, 2018 15.28 15.31 15.28 15.31 1,114 -0.17(-1.10%)
Jun 21, 2018 15.48 15.48 15.48 93 -0.31(-1.93%)
Jun 20, 2018 15.77 15.79 15.77 15.79 304 +0.07(+0.45%)
Jun 18, 2018 15.72 15.72 15.72 24 -0.08(-0.50%)
Jun 15, 2018 15.80 16.01 15.80 356 -0.22(-1.34%)
Jun 14, 2018 15.84 16.01 15.84 16.01 6,686 +0.26(+1.65%)
Jun 12, 2018 15.75 15.75 15.75 15 +0.53(+3.48%)
Jun 08, 2018 15.22 15.22 15.22 1 -0.33(-2.12%)
Jun 06, 2018 15.55 15.55 15.55 7 +0.05(+0.33%)
Jun 05, 2018 15.62 15.62 15.49 15.50 5,762 -0.25(-1.59%)
Jun 01, 2018 15.75 15.75 15.75 50 +0.11(+0.68%)
May 31, 2018 15.46 15.72 15.46 15.64 21,893 +0.06(+0.40%)
May 30, 2018 15.57 15.58 15.56 15.58 593 +0.28(+1.82%)
May 29, 2018 15.26 15.38 15.26 15.30 2,358 -0.55(-3.46%)
May 25, 2018 15.85 15.85 15.85 0 -0.33(-2.05%)
May 24, 2018 16.18 16.18 16.17 16.18 1,365 -0.11(-0.66%)
May 23, 2018 16.27 16.30 16.27 16.29 3,478 -0.20(-1.20%)
May 22, 2018 16.43 16.49 16.37 16.49 1,116 +0.09(+0.54%)
May 21, 2018 16.40 16.41 16.40 16.40 5,313 +0.00(+0.01%)
May 18, 2018 16.44 16.44 16.40 16.40 3,970 -0.14(-0.87%)
May 17, 2018 16.60 16.63 16.53 16.54 7,100 -0.11(-0.66%)
May 16, 2018 16.68 16.68 16.59 16.65 3,958 -0.26(-1.54%)
May 14, 2018 16.91 16.91 16.91 1 +0.00(+0.00%)
May 11, 2018 16.88 16.91 16.88 16.91 3,530 +0.05(+0.28%)
May 10, 2018 16.86 16.86 16.86 16.86 111 -0.16(-0.95%)
May 09, 2018 17.04 17.04 17.03 17.03 2,904 +0.13(+0.74%)
May 08, 2018 16.91 16.91 16.87 16.90 8,374 -0.24(-1.41%)
May 07, 2018 17.14 17.21 17.13 17.14 22,298 +0.04(+0.21%)
May 04, 2018 17.09 17.11 17.09 17.11 412 +0.48(+2.91%)
May 01, 2018 16.62 16.62 16.62 0 -0.16(-0.93%)
Apr 30, 2018 16.73 16.78 16.73 16.78 1,324 -0.09(-0.51%)
Apr 26, 2018 16.86 16.86 16.86 6 +0.10(+0.59%)
Apr 23, 2018 16.77 16.77 16.77 1 +0.14(+0.86%)
Apr 19, 2018 16.62 16.62 16.62 25 +0.03(+0.16%)
Apr 18, 2018 16.53 16.61 16.53 16.60 886 +0.08(+0.49%)
Apr 17, 2018 16.51 16.51 16.48 16.51 8,908 +0.18(+1.10%)
Apr 16, 2018 16.32 16.34 16.32 16.34 4,983 +0.02(+0.11%)
Apr 13, 2018 16.32 16.32 16.32 16.32 2,819 +0.05(+0.33%)
Apr 12, 2018 16.24 16.28 16.23 16.26 2,621 +0.04(+0.22%)
Apr 10, 2018 16.23 16.23 16.23 8 +0.06(+0.38%)
Apr 09, 2018 16.16 16.16 16.16 16.16 2,457 +0.22(+1.38%)
Apr 06, 2018 15.94 15.94 15.94 15.94 219 -0.07(-0.46%)
Apr 05, 2018 16.04 16.05 16.02 16.02 15,706 +0.28(+1.81%)
Apr 04, 2018 15.73 15.73 15.73 15.73 220 -0.04(-0.28%)
Apr 03, 2018 15.66 15.80 15.66 15.78 1,126 +0.18(+1.15%)
Mar 28, 2018 15.60 15.60 15.60 83 +0.41(+2.73%)
Mar 27, 2018 15.19 15.19 15.19 15.19 601 -0.31(-2.03%)
Mar 23, 2018 15.50 15.50 15.50 2 -0.32(-2.04%)
Mar 20, 2018 15.82 15.82 15.82 20 -0.02(-0.11%)
Mar 19, 2018 15.83 15.84 15.83 15.84 226 -0.08(-0.51%)
Mar 16, 2018 15.92 15.92 15.92 15.92 121 +0.12(+0.74%)
Mar 15, 2018 15.81 15.81 15.81 15.81 1,476 +0.10(+0.63%)
Mar 13, 2018 15.71 15.71 15.71 15 -0.14(-0.91%)
Mar 12, 2018 15.85 15.85 15.85 15.85 359 +0.04(+0.28%)
Mar 09, 2018 15.81 15.81 15.81 15.81 133 +0.31(+2.03%)
Mar 06, 2018 15.46 15.52 15.44 15.49 3,530 +0.20(+1.29%)
Mar 05, 2018 15.06 15.29 15.06 15.29 489 -0.02(-0.15%)
Mar 02, 2018 15.30 15.32 15.28 15.32 32,134 -0.14(-0.93%)
Mar 01, 2018 15.70 15.70 15.45 15.46 1,567 -0.27(-1.69%)
Feb 28, 2018 15.73 15.73 15.72 15.72 430 +0.01(+0.06%)
Feb 27, 2018 15.71 15.72 15.71 15.72 816 -0.12(-0.74%)
Feb 26, 2018 15.81 15.83 15.81 15.83 945 +0.08(+0.51%)
Feb 23, 2018 15.76 15.76 15.75 15.75 471 +0.22(+1.45%)
Feb 22, 2018 15.54 15.54 15.53 15.53 1,947 -0.17(-1.09%)
Feb 21, 2018 15.70 15.70 15.70 15.70 543 +0.06(+0.40%)
Feb 15, 2018 15.63 15.63 15.63 55 +0.03(+0.17%)
Feb 14, 2018 15.56 15.61 15.56 15.61 12,427 +0.30(+1.93%)
Feb 09, 2018 15.31 15.31 15.31 175 -0.22(-1.44%)
Feb 08, 2018 15.60 15.53 15.54 26,395 -0.38(-2.37%)
Feb 07, 2018 15.76 15.91 15.76 15.91 344 +0.21(+1.31%)
Feb 06, 2018 15.48 15.71 15.48 15.71 5,566 +0.00(+0.00%)
Feb 05, 2018 15.95 15.71 15.71 3,405 -0.24(-1.52%)
Feb 02, 2018 16.16 16.16 15.93 15.95 2,370 -0.40(-2.47%)
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.