South Korea Curr Hedged Ishares MSCI ETF (NY: HEWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 145 | +0.24(+1.56%) |
| Jan 28, 2016 | 15.29 | 15.32 | 15.24 | 15.31 | 1,893,363 | +0.03(+0.19%) |
| Jan 27, 2016 | 15.28 | 15.28 | 15.28 | 15.28 | 145 | +0.01(+0.10%) |
| Jan 26, 2016 | 15.19 | 15.27 | 15.19 | 15.27 | 3,367 | +0.01(+0.08%) |
| Jan 25, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 30,389 | +0.04(+0.27%) |
| Jan 22, 2016 | 15.24 | 15.26 | 15.21 | 15.21 | 595 | +0.11(+0.73%) |
| Jan 21, 2016 | 14.93 | 15.10 | 14.91 | 15.10 | 124,197 | -0.24(-1.57%) |
| Jan 19, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 436 | -0.18(-1.14%) |
| Jan 14, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 436 | +0.03(+0.17%) |
| Jan 13, 2016 | 15.52 | 15.52 | 15.50 | 15.50 | 7,937 | +0.11(+0.70%) |
| Jan 12, 2016 | 15.37 | 15.39 | 15.33 | 15.39 | 4,263 | +0.16(+1.02%) |
| Jan 07, 2016 | 15.30 | 15.23 | 15.23 | 15.23 | 23,137 | -0.29(-1.90%) |
| Jan 06, 2016 | 15.53 | 15.53 | 15.53 | 15.53 | 957 | -0.45(-2.85%) |
| Dec 30, 2015 | 15.93 | 15.98 | 15.93 | 15.98 | 1 | -0.10(-0.60%) |
| Dec 29, 2015 | 16.04 | 16.08 | 16.03 | 16.08 | 5,608 | +0.14(+0.91%) |
| Dec 28, 2015 | 15.93 | 15.94 | 15.90 | 15.94 | 12,975 | -0.26(-1.61%) |
| Dec 24, 2015 | 16.20 | 16.20 | 16.20 | 16.20 | 595 | -0.15(-0.90%) |
| Dec 23, 2015 | 16.34 | 16.34 | 16.34 | 16.34 | 862 | +0.24(+1.51%) |
| Dec 22, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 442 | +0.08(+0.50%) |
| Dec 21, 2015 | 16.02 | 16.02 | 16.02 | 16.02 | 613 | +0.04(+0.24%) |
| Dec 18, 2015 | 16.04 | 16.04 | 15.98 | 15.98 | 1,842 | -0.01(-0.07%) |
| Dec 17, 2015 | 15.99 | 15.99 | 15.99 | 15.99 | 1,189 | -0.08(-0.53%) |
| Dec 16, 2015 | 16.11 | 16.11 | 16.08 | 16.08 | 1,916 | +0.41(+2.60%) |
| Dec 14, 2015 | 15.60 | 15.67 | 15.67 | 15.67 | 5,361 | +0.13(+0.81%) |
| Dec 11, 2015 | 15.58 | 15.58 | 15.54 | 15.54 | 14,406 | -0.25(-1.61%) |
| Dec 10, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 792 | +0.02(+0.13%) |
| Dec 09, 2015 | 15.81 | 15.85 | 15.78 | 15.78 | 2,321 | -0.02(-0.13%) |
| Dec 08, 2015 | 15.66 | 15.80 | 15.66 | 15.80 | 2,214 | -0.08(-0.51%) |
| Dec 07, 2015 | 15.87 | 15.91 | 15.85 | 15.88 | 117,843 | -0.28(-1.70%) |
| Dec 04, 2015 | 16.12 | 16.16 | 16.12 | 16.15 | 33,657 | -0.07(-0.46%) |
| Dec 02, 2015 | 16.22 | 16.23 | 16.23 | 16.23 | 3,425 | -0.60(-3.59%) |
| Dec 01, 2015 | 16.73 | 16.83 | 16.73 | 16.83 | 19,129 | +0.36(+2.21%) |
| Nov 30, 2015 | 16.44 | 16.49 | 16.44 | 16.47 | 2,180,975 | -0.62(-3.63%) |
| Nov 04, 2015 | 17.09 | 17.09 | 17.09 | 17.09 | 148 | +0.18(+1.07%) |
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.
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.
