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