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%) |
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.
