Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Korea Curr Hedged Ishares MSCI ETF (NY: HEWY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.75 21.76 21.75 21.76 400 -0.25(-1.15%)
Jul 30, 2020 21.93 22.03 21.93 22.01 3,029 -0.21(-0.93%)
Jul 29, 2020 22.22 22.22 22.22 22.22 45 +0.29(+1.34%)
Jul 28, 2020 21.94 22.04 21.93 21.93 617 +0.09(+0.39%)
Jul 27, 2020 21.77 21.84 21.77 21.84 277 +0.25(+1.18%)
Jul 24, 2020 21.58 21.58 21.58 21.58 100 +0.02(+0.09%)
Jul 23, 2020 21.57 21.57 21.57 21.57 14 -0.18(-0.81%)
Jul 22, 2020 21.74 21.74 21.74 21.74 16 -0.03(-0.13%)
Jul 21, 2020 21.77 21.77 21.77 21.77 114 -0.01(-0.05%)
Jul 20, 2020 21.70 21.78 21.70 21.78 581 +0.09(+0.41%)
Jul 17, 2020 21.66 21.69 21.66 21.69 400 +0.12(+0.55%)
Jul 16, 2020 21.57 21.57 21.57 21.57 0 -0.13(-0.62%)
Jul 15, 2020 21.71 21.71 21.71 21.71 3 +0.05(+0.23%)
Jul 14, 2020 21.54 21.66 21.54 21.66 423 +0.34(+1.60%)
Jul 13, 2020 21.57 21.57 21.31 21.31 900 -0.02(-0.07%)
Jul 10, 2020 21.31 21.33 21.31 21.33 800 +0.01(+0.04%)
Jul 09, 2020 21.26 21.32 21.26 21.32 498 -0.12(-0.54%)
Jul 08, 2020 21.38 21.44 21.36 21.44 1,544 +0.09(+0.42%)
Jul 07, 2020 22.23 22.23 21.35 21.35 5,653 -0.47(-2.15%)
Jul 06, 2020 21.82 21.82 21.81 21.81 207 +0.61(+2.88%)
Jul 02, 2020 21.46 21.46 21.20 21.20 4,000 +0.27(+1.27%)
Jul 01, 2020 20.89 20.94 20.89 20.94 604 +0.10(+0.49%)
Jun 30, 2020 20.81 20.84 20.81 20.84 807 +0.02(+0.08%)
Jun 29, 2020 20.82 20.82 20.82 20.82 509 -0.01(-0.04%)
Jun 26, 2020 20.96 20.96 20.77 20.83 1,800 -0.26(-1.23%)
Jun 25, 2020 21.09 21.09 21.09 21.09 183 +0.04(+0.20%)
Jun 24, 2020 21.25 21.25 20.96 21.04 2,382 -0.00(-0.00%)
Jun 23, 2020 21.00 21.05 21.00 21.05 521 -0.20(-0.92%)
Jun 22, 2020 21.29 21.29 21.23 21.24 307 +0.28(+1.35%)
Jun 19, 2020 21.02 21.02 20.96 20.96 1,600 -0.12(-0.59%)
Jun 18, 2020 21.09 21.09 21.04 21.08 573 -0.17(-0.79%)
Jun 17, 2020 20.40 21.25 20.40 21.25 804 +0.50(+2.42%)
Jun 16, 2020 21.08 21.08 20.65 20.75 5,330 +0.37(+1.83%)
Jun 15, 2020 21.15 21.15 20.13 20.38 19,664 -0.79(-3.74%)
Jun 12, 2020 21.25 21.25 21.04 21.17 2,800 +0.39(+1.88%)
Jun 11, 2020 21.26 21.26 20.12 20.78 7,188 -0.98(-4.50%)
Jun 10, 2020 21.58 21.76 21.58 21.76 244 +0.21(+0.97%)
Jun 09, 2020 21.60 21.60 21.44 21.55 985 -0.30(-1.37%)
Jun 08, 2020 21.59 21.85 21.59 21.85 761 -0.03(-0.13%)
Jun 05, 2020 21.86 21.97 21.86 21.88 1,100 +0.62(+2.93%)
Jun 04, 2020 21.26 21.31 21.25 21.26 820 -0.27(-1.28%)
Jun 03, 2020 21.29 21.53 21.29 21.53 518 +0.75(+3.61%)
Jun 02, 2020 20.65 20.78 20.64 20.78 1,500 +0.43(+2.13%)
Jun 01, 2020 20.31 20.35 20.31 20.35 512 +0.31(+1.56%)
May 29, 2020 20.03 20.04 19.93 20.04 1,900 +0.22(+1.12%)
May 28, 2020 19.86 19.87 19.81 19.81 644 -0.03(-0.13%)
May 27, 2020 19.86 19.86 19.76 19.84 4,430 -0.10(-0.48%)
May 26, 2020 19.82 19.97 19.82 19.94 3,586 +0.60(+3.09%)
May 22, 2020 19.24 19.34 19.24 19.34 100 -0.09(-0.44%)
May 21, 2020 19.47 19.47 19.40 19.42 802 -0.13(-0.68%)
May 20, 2020 19.57 19.57 19.56 19.56 684 +0.36(+1.89%)
May 19, 2020 19.33 19.33 19.19 19.19 556 -0.15(-0.78%)
May 18, 2020 19.35 19.35 19.35 19.35 140 +0.64(+3.40%)
May 15, 2020 18.71 18.71 18.71 18.71 100 -0.31(-1.65%)
May 14, 2020 18.74 19.02 18.74 19.02 1,421 +0.22(+1.16%)
May 13, 2020 18.91 18.91 18.80 18.80 720 -0.10(-0.51%)
May 12, 2020 18.93 18.93 18.90 18.90 607 -0.01(-0.05%)
May 11, 2020 18.91 18.91 18.91 18.91 60 -0.17(-0.89%)
May 08, 2020 19.08 19.08 19.08 19.08 100 +0.12(+0.62%)
May 07, 2020 18.96 18.96 18.96 18.96 16 +0.36(+1.91%)
May 06, 2020 18.66 18.66 18.61 18.61 128 -0.08(-0.44%)
May 05, 2020 18.69 18.69 18.69 18.69 610 -0.06(-0.33%)
May 04, 2020 18.58 18.75 18.58 18.75 148 +0.28(+1.51%)
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.