iShares Currency Hedged MSCI Italy ETF Historical Stock Prices

(ETF)
HEWI 
$14.3234
*  
0.1054
0.74%
Get HEWI Alerts
*Delayed - data as of Dec. 7, 2016 11:28 ET  -  Find a broker to begin trading HEWI now


Community Rating:
View:    HEWI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:28 13.83 14.3678 14.3234 14.3234 690
12/06/2016 13.9 14.218 13.9 14.218 5,903
12/05/2016 13.48 13.5736 13.45 13.57 6,161
12/02/2016 13.53 13.65 13.53 13.602 19,418
12/01/2016 18.02 18.1 18.02 18.02 1,374
11/30/2016 17.81 17.96 17.81 17.88 29,898
11/29/2016 17.42 17.5598 17.42 17.5 13,631
11/28/2016 17.25 17.25 17.12 17.12 4,211
11/25/2016 17.47 17.47 17.47 17.47 150
11/23/2016 17.35 17.57 17.35 17.54 7,260
11/22/2016 17.5 17.5 17.4617 17.4617 964
11/21/2016 17.12 17.2 17.12 17.2 1,033
11/18/2016 17.18 17.2172 17.13 17.16 3,273
11/17/2016 17.32 17.49 17.32 17.49 550
11/16/2016 17.43 17.43 17.43 17.43 190
11/15/2016 17.46 17.5314 17.45 17.53 5,305
11/14/2016 17.57 17.617 17.52 17.52 3,355
11/11/2016 17.61 17.61 17.61 17.61 100
11/10/2016 17.68 17.76 17.6126 17.76 787
11/09/2016 17.37 17.5699 17.35 17.5699 2,551
11/08/2016 17.3764 17.6427 17.3764 17.6427 2,408
11/07/2016 17.38 17.4899 17.38 17.4899 1,713
11/04/2016 16.94 17.0108 16.94 16.98 1,631
11/03/2016 17.2 17.2099 17.07 17.07 6,377
11/02/2016 17.3 17.3 17.22 17.23 979
11/01/2016 17.69 17.71 17.5699 17.5699 775
10/31/2016 17.8 17.879 17.8 17.86 1,918
10/28/2016 17.95 18 17.914 17.914 1,777
10/27/2016 18.02 18.1009 18.02 18.1009 247
10/26/2016 17.91 17.97 17.91 17.97 700
10/25/2016 17.94 17.96 17.91 17.9476 29,337
10/24/2016 17.99 18.04 17.93 17.96 22,950
10/21/2016 17.79 17.8508 17.79 17.8508 402
10/20/2016 17.75 17.8101 17.75 17.81 376,741
10/19/2016 17.64 17.735 17.64 17.7144 5,406
10/18/2016 17.55 17.61 17.54 17.61 1,746
10/17/2016 17.25 17.33 17.25 17.26 2,181
10/14/2016 17.2598 17.2598 17.19 17.2359 2,287
10/13/2016 16.87 16.9608 16.87 16.9608 3,904
10/12/2016 17.058 17.1308 17.058 17.1308 1,997
10/11/2016 17.1708 17.1708 17.1178 17.12 4,908
10/10/2016 17.2808 17.2892 17.2803 17.2803 1,352
10/07/2016 17.04 17.06 17.04 17.06 873
10/06/2016 17.141 17.191 17.14 17.191 2,067
10/05/2016 17.0884 17.15 17.0884 17.1101 2,315
10/04/2016 16.94 16.9444 16.861 16.861 1,359
10/03/2016 16.88 16.935 16.821 16.91 8,187
09/30/2016 16.8808 17.09 16.8808 17.09 5,604
09/29/2016 17.0101 17.0268 16.66 16.66 12,349
09/28/2016 16.92 16.97 16.81 16.97 29,090
09/27/2016 16.7444 16.8008 16.7444 16.8008 840
09/26/2016 16.75 16.8256 16.75 16.8244 18,300
09/23/2016 17.0748 17.0892 17.05 17.06 6,744
09/22/2016 17.3172 17.3192 17.27 17.3 15,065
09/21/2016 16.9444 17.02 16.9444 17.02 5,716
09/20/2016 16.84 16.8708 16.84 16.84 1,197
09/19/2016 17.0784 17.09 16.96 16.96 233,740
09/16/2016 16.8 16.82 16.78 16.7904 4,486
09/15/2016 17.01 17.1508 17.01 17.1508 639
09/14/2016 17.13 17.1508 17.08 17.0908 2,352
09/13/2016 17.2404 17.2848 17.11 17.12 10,416
09/12/2016 17.42 17.65 17.42 17.65 1,908
09/09/2016 17.8 17.8108 17.7169 17.7169 1,987
09/08/2016 17.9 18.0044 17.82 18.0044 21,678
09/07/2016 17.92 17.94 17.9051 17.9051 2,545
09/06/2016 17.8772 17.8772 17.7 17.719 2,183
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?