South Korea Curr Hedged Ishares MSCI ETF (NY: HEWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2018 | 21.97 | 21.97 | 21.97 | 2 | -0.67(-2.97%) | |
| Mar 19, 2018 | 22.64 | 22.64 | 22.64 | 4 | -0.33(-1.42%) | |
| Mar 14, 2018 | 22.97 | 22.97 | 22.97 | 29 | +0.58(+2.58%) | |
| Mar 08, 2018 | 22.39 | 22.39 | 22.39 | 2 | +0.13(+0.57%) | |
| Mar 07, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 357 | +0.36(+1.66%) |
| Mar 01, 2018 | 21.90 | 21.90 | 21.90 | 198 | -0.69(-3.05%) | |
| Feb 26, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.09(+0.40%) | |
| Feb 23, 2018 | 22.51 | 22.51 | 22.50 | 22.50 | 1,111 | -0.01(-0.03%) |
| Feb 15, 2018 | 22.51 | 22.51 | 22.51 | 20 | +1.36(+6.45%) | |
| Feb 09, 2018 | 21.15 | 21.15 | 21.15 | 64 | -0.50(-2.33%) | |
| Feb 08, 2018 | 22.13 | 22.13 | 21.65 | 318 | -0.48(-2.17%) | |
| Feb 07, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 273 | -0.48(-2.10%) |
| Feb 06, 2018 | 22.49 | 22.64 | 22.49 | 22.61 | 986 | +0.08(+0.36%) |
| Feb 05, 2018 | 22.59 | 22.59 | 22.53 | 22.53 | 405 | -0.30(-1.33%) |
| Feb 02, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 283 | -0.73(-3.08%) |
| Jan 31, 2018 | 23.56 | 23.56 | 23.56 | 17 | -0.10(-0.41%) | |
| Jan 26, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.42(+1.82%) | |
| Jan 25, 2018 | 23.36 | 23.36 | 23.23 | 23.23 | 1,760 | -0.03(-0.15%) |
| Jan 24, 2018 | 23.31 | 23.31 | 23.22 | 23.26 | 1,727 | -0.03(-0.13%) |
| Jan 23, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 540 | +0.18(+0.79%) |
| Jan 22, 2018 | 23.06 | 23.11 | 23.06 | 23.11 | 1,931 | -0.01(-0.06%) |
| Jan 18, 2018 | 23.13 | 23.13 | 23.13 | 0 | -0.15(-0.64%) | |
| Jan 17, 2018 | 23.29 | 23.29 | 23.27 | 23.27 | 3,639 | -0.18(-0.75%) |
| Jan 16, 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 330 | +0.41(+1.77%) |
| Jan 11, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.02(+0.09%) | |
| Jan 10, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 296 | +0.14(+0.61%) |
| Jan 03, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.43(+1.92%) | |
| Dec 28, 2017 | 22.45 | 22.45 | 22.45 | 14 | +0.49(+2.25%) | |
| Dec 26, 2017 | 21.96 | 21.96 | 21.96 | 1 | -0.40(-1.78%) | |
| Dec 14, 2017 | 22.35 | 22.35 | 22.35 | 83 | +0.19(+0.85%) | |
| Dec 12, 2017 | 22.17 | 22.17 | 22.17 | 0 | -0.08(-0.36%) | |
| Dec 06, 2017 | 22.25 | 22.25 | 22.25 | 1 | -0.29(-1.31%) | |
| Nov 27, 2017 | 22.54 | 22.54 | 22.54 | 0 | -0.39(-1.70%) | |
| Nov 24, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 300 | -0.07(-0.30%) |
| Nov 20, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.08(+0.36%) | |
| Nov 17, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 207 | -0.04(-0.16%) |
| Nov 16, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 2,078 | +0.16(+0.70%) |
| Nov 13, 2017 | 22.79 | 22.79 | 22.79 | 0 | -0.03(-0.14%) | |
| Nov 09, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.22(-0.95%) | |
| Nov 08, 2017 | 22.99 | 23.04 | 22.99 | 23.04 | 277 | +0.26(+1.15%) |
| Nov 07, 2017 | 23.05 | 23.05 | 22.78 | 22.78 | 9,175 | -0.32(-1.41%) |
| Nov 06, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 263 | +0.69(+3.07%) |
| Oct 25, 2017 | 22.42 | 22.42 | 22.42 | 0 | +0.06(+0.26%) | |
| Oct 17, 2017 | 22.36 | 22.36 | 22.36 | 0 | +0.07(+0.32%) | |
| Oct 16, 2017 | 22.29 | 22.29 | 22.29 | 22.29 | 360 | -0.23(-1.03%) |
| Oct 13, 2017 | 22.37 | 22.56 | 22.37 | 22.52 | 703 | +0.58(+2.67%) |
| Oct 06, 2017 | 21.94 | 21.94 | 21.94 | 0 | -0.01(-0.03%) | |
| Oct 05, 2017 | 21.88 | 22.05 | 21.88 | 21.94 | 7,614 | +0.51(+2.39%) |
| Sep 27, 2017 | 21.43 | 21.43 | 21.43 | 0 | +0.22(+1.06%) | |
| Sep 14, 2017 | 21.21 | 1 | +0.35(+1.66%) | |||
| Sep 07, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.15(+0.73%) | |
| Sep 06, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 149 | +0.09(+0.42%) |
| Sep 05, 2017 | 20.82 | 20.82 | 20.62 | 20.62 | 1,177 | -0.38(-1.79%) |
| Aug 31, 2017 | 21.00 | 34 | -0.24(-1.11%) | |||
| Aug 25, 2017 | 21.23 | 21.23 | 21.23 | 0 | +0.11(+0.54%) | |
| Aug 21, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.16(+0.76%) | |
| Aug 16, 2017 | 20.96 | 27 | -0.05(-0.24%) | |||
| Aug 14, 2017 | 21.01 | 21.01 | 21.01 | 0 | +0.03(+0.17%) | |
| Aug 09, 2017 | 20.98 | 20.98 | 20.98 | 0 | -0.48(-2.25%) | |
| Aug 08, 2017 | 21.46 | 21.46 | 21.46 | 21.46 | 277 | +0.33(+1.56%) |
| Aug 03, 2017 | 21.13 | 4 | -0.18(-0.87%) | |||
| Jul 31, 2017 | 21.31 | 21.31 | 21.31 | 0 | -0.38(-1.75%) | |
| Jul 26, 2017 | 21.69 | 1 | -0.09(-0.41%) | |||
| Jul 25, 2017 | 21.99 | 21.99 | 21.78 | 21.78 | 2,359 | -0.22(-0.98%) |
| Jul 24, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 397 | +0.08(+0.36%) |
| Jul 21, 2017 | 21.92 | 21.92 | 21.92 | 21.92 | 698 | +0.05(+0.23%) |
| Jul 20, 2017 | 21.99 | 21.99 | 21.87 | 21.87 | 828 | +0.19(+0.89%) |
| Jul 19, 2017 | 21.83 | 21.83 | 21.68 | 21.68 | 900 | +0.04(+0.17%) |
| Jul 17, 2017 | 21.64 | 21.64 | 21.64 | 0 | +0.13(+0.61%) | |
| Jul 14, 2017 | 21.51 | 21.51 | 21.51 | 21.51 | 236 | +0.04(+0.18%) |
| Jul 13, 2017 | 21.47 | 21.47 | 21.47 | 21.47 | 419 | +0.44(+2.08%) |
| Jul 03, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 91 | +0.00(+0.00%) |
| Jun 29, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.07(+0.31%) | |
| Jun 15, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.03(+0.14%) | |
| Jun 02, 2017 | 20.94 | 20.94 | 20.94 | 0 | +0.12(+0.55%) | |
| May 31, 2017 | 20.82 | 1 | +0.30(+1.44%) | |||
| May 24, 2017 | 20.53 | 136 | +0.06(+0.28%) | |||
| May 22, 2017 | 20.47 | 22 | +0.10(+0.49%) | |||
| May 19, 2017 | 20.34 | 20.37 | 20.33 | 20.37 | 24,940 | +0.09(+0.46%) |
| May 18, 2017 | 20.20 | 20.28 | 20.20 | 20.28 | 5,736 | +0.06(+0.32%) |
| May 17, 2017 | 20.21 | 20.21 | 20.21 | 20.21 | 961 | -0.03(-0.17%) |
| May 15, 2017 | 20.25 | 151 | -0.06(-0.29%) | |||
| May 11, 2017 | 20.30 | 20.30 | 20.30 | 0 | +0.17(+0.86%) | |
| May 10, 2017 | 20.15 | 20.15 | 20.11 | 20.13 | 8,584 | -0.37(-1.80%) |
| May 09, 2017 | 20.38 | 20.50 | 20.38 | 20.50 | 834 | +0.23(+1.14%) |
| May 08, 2017 | 20.24 | 20.27 | 20.24 | 20.27 | 1,806 | +0.64(+3.26%) |
| May 05, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 138 | -0.11(-0.55%) |
| May 04, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 540 | +0.23(+1.18%) |
| May 01, 2017 | 19.50 | 26 | +0.71(+3.77%) | |||
| Apr 20, 2017 | 18.80 | 18.80 | 18.80 | 0 | +0.14(+0.75%) | |
| Apr 18, 2017 | 18.66 | 18.66 | 18.66 | 0 | -0.11(-0.58%) | |
| Apr 17, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 1,388 | -0.08(-0.42%) |
| Apr 10, 2017 | 18.84 | 34 | -0.04(-0.23%) |
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.
