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 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%)
Feb 01, 2019 14.62 14.62 14.62 14.62 0 -0.15(-1.05%)
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%)
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.