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 30, 2019 16.38 16.44 16.38 16.44 122 +0.07(+0.45%)
Apr 29, 2019 16.35 16.36 16.35 16.36 147 +0.05(+0.28%)
Apr 26, 2019 16.33 16.33 16.32 16.32 105 -0.03(-0.20%)
Apr 25, 2019 16.26 16.35 16.26 16.35 107 +0.06(+0.39%)
Apr 24, 2019 16.27 16.29 16.26 16.29 896 -0.13(-0.80%)
Apr 23, 2019 16.43 16.43 16.42 16.42 203 -0.01(-0.06%)
Apr 22, 2019 16.42 16.43 16.42 16.43 309 +0.02(+0.11%)
Apr 18, 2019 16.39 16.41 16.39 16.41 105 -0.05(-0.28%)
Apr 17, 2019 16.43 16.46 16.43 16.46 105 +0.09(+0.55%)
Apr 16, 2019 16.34 16.37 16.34 16.37 738 -0.00(-0.02%)
Apr 15, 2019 16.34 16.37 16.34 16.37 111 -0.01(-0.04%)
Apr 12, 2019 16.32 16.38 16.32 16.38 105 +0.12(+0.75%)
Apr 11, 2019 16.30 16.30 16.25 16.25 147 +0.04(+0.23%)
Apr 10, 2019 16.25 16.25 16.22 16.22 115 -0.05(-0.31%)
Apr 09, 2019 16.30 16.30 16.27 16.27 117 -0.10(-0.63%)
Apr 08, 2019 16.34 16.37 16.34 16.37 131 +0.01(+0.05%)
Apr 05, 2019 16.35 16.36 16.35 16.36 105 +0.07(+0.42%)
Apr 04, 2019 16.29 16.29 16.29 16.29 5 -0.04(-0.23%)
Apr 03, 2019 16.33 16.33 16.33 16.33 5 +0.10(+0.64%)
Apr 02, 2019 16.19 16.23 16.19 16.23 219 -0.00(-0.00%)
Apr 01, 2019 16.23 16.23 16.23 16.23 140 +0.16(+0.99%)
Mar 29, 2019 15.97 16.07 15.97 16.07 105 +0.12(+0.72%)
Mar 28, 2019 15.91 15.96 15.91 15.96 122 -0.07(-0.42%)
Mar 27, 2019 15.94 16.02 15.94 16.02 150 +0.10(+0.65%)
Mar 26, 2019 15.91 15.92 15.89 15.92 728 +0.08(+0.51%)
Mar 25, 2019 15.84 15.84 15.84 15.84 175 +0.02(+0.14%)
Mar 22, 2019 15.84 15.84 15.82 15.82 105 -0.31(-1.92%)
Mar 21, 2019 16.04 16.13 16.04 16.13 163 +0.08(+0.51%)
Mar 20, 2019 16.03 16.07 16.02 16.04 365 +0.03(+0.16%)
Mar 19, 2019 16.10 16.10 16.02 16.02 318 +0.07(+0.44%)
Mar 18, 2019 15.92 15.95 15.92 15.95 109 +0.17(+1.07%)
Mar 15, 2019 15.74 15.78 15.74 15.78 105 +0.10(+0.63%)
Mar 14, 2019 15.67 15.68 15.67 15.68 179 +0.10(+0.67%)
Mar 13, 2019 15.54 15.58 15.54 15.58 112 +0.10(+0.64%)
Mar 12, 2019 15.51 15.51 15.48 15.48 105 -0.09(-0.55%)
Mar 11, 2019 15.47 15.56 15.47 15.56 107 +0.09(+0.56%)
Mar 08, 2019 15.41 15.47 15.41 15.47 211 -0.09(-0.58%)
Mar 07, 2019 15.56 15.57 15.56 15.57 211 -0.10(-0.67%)
Mar 06, 2019 15.61 15.67 15.61 15.67 268 +0.13(+0.81%)
Mar 05, 2019 15.55 15.56 15.53 15.54 766 +0.05(+0.30%)
Mar 04, 2019 15.50 15.50 15.50 15.50 107 -0.07(-0.44%)
Mar 01, 2019 15.53 15.58 15.53 15.57 316 +0.10(+0.67%)
Feb 28, 2019 15.48 15.48 15.46 15.46 750 +0.14(+0.90%)
Feb 27, 2019 15.38 15.38 15.32 15.32 423 -0.00(-0.02%)
Feb 26, 2019 15.35 15.36 15.33 15.33 499 +0.05(+0.34%)
Feb 25, 2019 15.29 15.29 15.28 15.28 203 +0.07(+0.48%)
Feb 22, 2019 15.22 15.22 15.19 15.20 3,272 +0.06(+0.42%)
Feb 21, 2019 15.14 15.14 15.14 15.14 6 -0.09(-0.59%)
Feb 20, 2019 15.23 15.23 15.23 15.23 1 +0.05(+0.31%)
Feb 19, 2019 15.18 15.18 15.18 15.18 0 +0.03(+0.21%)
Feb 15, 2019 15.15 15.15 15.15 15.15 105 +0.27(+1.84%)
Feb 14, 2019 14.88 14.88 14.88 14.88 0 -0.10(-0.64%)
Feb 13, 2019 14.97 14.97 14.97 14.97 26 +0.12(+0.78%)
Feb 12, 2019 14.86 14.86 14.86 14.86 6 +0.17(+1.17%)
Feb 11, 2019 14.68 14.68 14.68 14.68 681 +0.07(+0.45%)
Feb 08, 2019 14.62 14.62 14.62 14.62 0 -0.03(-0.19%)
Feb 07, 2019 14.74 14.74 14.65 14.65 2,005 -0.32(-2.15%)
Feb 06, 2019 14.96 14.97 14.96 14.97 111 +0.10(+0.67%)
Feb 05, 2019 14.87 14.87 14.87 14.87 16 +0.09(+0.62%)
Feb 04, 2019 14.78 14.78 14.78 14.78 162 +0.16(+1.08%)
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.