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