South Korea Curr Hedged Ishares MSCI ETF (NY: HEWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
