South Korea Curr Hedged Ishares MSCI ETF (NY: HEWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 18.94 | 27 | -0.06(-0.30%) | |||
| Mar 28, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.04(+0.23%) | |
| Mar 27, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 299 | -0.18(-0.94%) |
| Mar 22, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.26(+1.37%) | |
| Mar 20, 2017 | 18.88 | 26 | +0.00(+0.00%) | |||
| Mar 16, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.16(+0.85%) | |
| Mar 14, 2017 | 18.72 | 18.72 | 18.72 | 0 | +0.11(+0.58%) | |
| Mar 13, 2017 | 18.57 | 18.61 | 18.54 | 18.61 | 18,263 | +0.30(+1.61%) |
| Mar 09, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.07(-0.39%) | |
| Mar 08, 2017 | 18.44 | 18.44 | 18.39 | 18.39 | 51,522 | +0.17(+0.91%) |
| Feb 28, 2017 | 18.22 | 18.22 | 18.22 | 0 | -0.28(-1.52%) | |
| Feb 23, 2017 | 18.50 | 2 | +0.31(+1.70%) | |||
| Feb 16, 2017 | 18.19 | 18.19 | 18.19 | 0 | -0.09(-0.51%) | |
| Feb 13, 2017 | 18.29 | 18.29 | 18.29 | 0 | -0.07(-0.39%) | |
| Feb 09, 2017 | 18.36 | 18.36 | 18.36 | 0 | +0.09(+0.47%) | |
| Feb 06, 2017 | 18.27 | 18.27 | 18.27 | 0 | -0.06(-0.35%) | |
| Feb 01, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.14(+0.75%) | |
| Jan 31, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 138 | +0.13(+0.72%) |
| Jan 30, 2017 | 18.18 | 18.18 | 18.04 | 18.07 | 29,861 | -0.29(-1.57%) |
| Jan 26, 2017 | 18.36 | 16 | +0.11(+0.59%) | |||
| Jan 25, 2017 | 18.24 | 18.26 | 18.23 | 18.25 | 19,479 | +0.16(+0.88%) |
| Jan 23, 2017 | 18.09 | 18.09 | 18.09 | 0 | +0.12(+0.68%) | |
| Jan 20, 2017 | 18.07 | 18.07 | 17.96 | 17.97 | 18,756 | +0.00(+0.00%) |
| Jan 19, 2017 | 18.06 | 18.09 | 17.97 | 17.97 | 22,083 | -0.13(-0.72%) |
| Jan 18, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 833 | +0.25(+1.39%) |
| Jan 06, 2017 | 17.85 | 17.85 | 17.85 | 0 | +0.16(+0.88%) | |
| Jan 05, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 1,673 | +0.39(+2.28%) |
| Dec 12, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.51(+3.03%) | |
| Dec 02, 2016 | 16.79 | 19 | -0.06(-0.33%) | |||
| Dec 01, 2016 | 16.88 | 16.88 | 16.85 | 16.85 | 1,164 | +0.11(+0.66%) |
| Nov 10, 2016 | 16.74 | 16.74 | 16.74 | 0 | -0.32(-1.89%) | |
| Nov 08, 2016 | 17.06 | 17.06 | 17.06 | 0 | -0.04(-0.24%) | |
| Nov 07, 2016 | 17.05 | 17.10 | 17.05 | 17.10 | 291 | +0.23(+1.39%) |
| Nov 03, 2016 | 16.87 | 16.87 | 16.87 | 0 | +0.02(+0.12%) | |
| Nov 02, 2016 | 16.82 | 16.85 | 16.80 | 16.85 | 727 | -0.23(-1.37%) |
| Oct 28, 2016 | 17.08 | 11 | -0.23(-1.35%) | |||
| Oct 19, 2016 | 17.32 | 17.32 | 17.32 | 0 | +0.07(+0.40%) | |
| Oct 18, 2016 | 17.21 | 17.25 | 17.21 | 17.25 | 80,180 | +0.30(+1.78%) |
| Oct 14, 2016 | 17.04 | 16.95 | 16.95 | 16.95 | 29,249 | -0.10(-0.56%) |
| Oct 12, 2016 | 16.97 | 17.04 | 17.04 | 17.04 | 1,018 | +0.05(+0.28%) |
| Oct 11, 2016 | 17.00 | 17.00 | 16.99 | 16.99 | 7,275 | -0.39(-2.25%) |
| Oct 10, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 36,379 | +0.02(+0.12%) |
| Oct 06, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 128,201 | +0.00(+0.00%) |
| Oct 05, 2016 | 17.34 | 17.37 | 17.34 | 17.37 | 5,775 | +0.10(+0.60%) |
| Oct 03, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 16 | -0.05(-0.28%) |
| Sep 27, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 58 | +0.00(+0.00%) |
| Sep 22, 2016 | 17.30 | 17.31 | 17.31 | 17.31 | 4,365 | +0.30(+1.74%) |
| Sep 21, 2016 | 17.02 | 17.02 | 17.02 | 17.02 | 291 | +0.21(+1.27%) |
| Sep 19, 2016 | 16.90 | 16.80 | 16.80 | 16.80 | 7,421 | +0.05(+0.29%) |
| Sep 16, 2016 | 16.80 | 16.80 | 16.75 | 16.75 | 436 | -0.08(-0.49%) |
| Sep 15, 2016 | 16.79 | 16.84 | 16.79 | 16.84 | 1,600 | +0.18(+1.07%) |
| Sep 14, 2016 | 16.84 | 16.84 | 16.66 | 16.66 | 1,603 | +0.00(+0.00%) |
| Sep 13, 2016 | 16.70 | 16.70 | 16.65 | 16.66 | 727 | -0.21(-1.26%) |
| Sep 12, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 145 | -0.08(-0.45%) |
| Sep 09, 2016 | 17.07 | 17.07 | 16.93 | 16.95 | 21,245 | -0.17(-1.00%) |
| Sep 02, 2016 | 17.13 | 17.13 | 17.11 | 17.12 | 1 | +0.11(+0.63%) |
| Sep 01, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 542 | -0.13(-0.75%) |
| Aug 30, 2016 | 17.19 | 17.19 | 17.14 | 17.14 | 24 | -0.04(-0.24%) |
| Aug 29, 2016 | 17.12 | 17.18 | 17.12 | 17.18 | 7,187 | +0.08(+0.44%) |
| Aug 25, 2016 | 17.10 | 17.10 | 17.10 | 17.10 | 145 | -0.09(-0.52%) |
| Aug 24, 2016 | 17.17 | 17.19 | 17.17 | 17.19 | 436 | +0.16(+0.97%) |
| Aug 17, 2016 | 16.98 | 17.03 | 16.98 | 17.03 | 17 | +0.02(+0.13%) |
| Aug 16, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 1,091 | -0.06(-0.33%) |
| Aug 11, 2016 | 16.96 | 17.06 | 17.06 | 17.06 | 727 | +0.25(+1.48%) |
| Aug 05, 2016 | 16.82 | 16.82 | 16.82 | 16.82 | 291 | +0.30(+1.83%) |
| Aug 03, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 291 | -0.19(-1.16%) |
| Aug 01, 2016 | 16.73 | 16.71 | 16.71 | 16.71 | 4,365 | +0.12(+0.75%) |
| Jul 28, 2016 | 16.58 | 16.58 | 16.58 | 16.58 | 145 | -0.12(-0.74%) |
| Jul 27, 2016 | 16.71 | 16.71 | 16.71 | 16.71 | 729 | +0.00(+0.00%) |
| Jul 26, 2016 | 16.72 | 16.74 | 16.69 | 16.71 | 6,548 | +0.18(+1.08%) |
| Jul 21, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 582 | -0.13(-0.78%) |
| Jul 18, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 145 | +0.59(+3.68%) |
| Jul 07, 2016 | 16.07 | 16.07 | 16.07 | 16.07 | 1,164 | -0.22(-1.37%) |
| Jul 05, 2016 | 16.27 | 16.29 | 16.27 | 16.29 | 873 | +0.43(+2.68%) |
| Jun 28, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 1,455 | -0.05(-0.32%) |
| Jun 24, 2016 | 15.91 | 15.92 | 15.92 | 15.92 | 1,455 | -0.51(-3.10%) |
| Jun 23, 2016 | 16.37 | 16.42 | 16.37 | 16.42 | 1,018 | +0.18(+1.10%) |
| Jun 22, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 622 | +0.27(+1.67%) |
| Jun 14, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 145 | -0.36(-2.21%) |
| Jun 10, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 145 | +0.21(+1.30%) |
| Jun 02, 2016 | 16.07 | 16.13 | 16.13 | 16.13 | 291 | +0.41(+2.62%) |
| May 18, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 727 | -0.01(-0.09%) |
| May 17, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 1,018 | -0.15(-0.93%) |
| May 16, 2016 | 15.86 | 15.88 | 15.86 | 15.88 | 1,076 | +0.04(+0.24%) |
| May 13, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 145 | -0.16(-1.03%) |
| May 12, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 1,455 | +0.12(+0.78%) |
| May 06, 2016 | 15.89 | 15.89 | 15.88 | 15.88 | 36 | -0.25(-1.53%) |
| May 02, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 145 | -0.35(-2.13%) |
| Apr 21, 2016 | 16.40 | 16.48 | 16.48 | 16.48 | 5,238 | +0.03(+0.17%) |
| Apr 19, 2016 | 16.43 | 16.45 | 16.45 | 16.45 | 291 | -0.01(-0.07%) |
| Apr 14, 2016 | 16.45 | 16.46 | 16.46 | 16.46 | 291 | +0.11(+0.65%) |
| Apr 13, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 1,839 | +0.27(+1.67%) |
| Apr 11, 2016 | 16.09 | 16.09 | 16.09 | 16.09 | 145 | +0.02(+0.14%) |
| Apr 06, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 3,637 | +0.13(+0.80%) |
| Apr 05, 2016 | 15.94 | 15.94 | 15.94 | 15.94 | 1,600 | -0.17(-1.07%) |
| Apr 04, 2016 | 16.22 | 16.22 | 16.11 | 16.11 | 320 | -0.01(-0.04%) |
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.
