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 (%)
Dec 31, 2018 19.10 19.10 18.94 18.95 5,217 -0.16(-0.82%)
Dec 28, 2018 19.19 19.19 19.00 19.11 12,472 +0.06(+0.32%)
Dec 27, 2018 18.93 19.05 18.78 19.05 10,379 -0.01(-0.03%)
Dec 26, 2018 18.66 19.05 18.58 19.05 16,458 +0.24(+1.27%)
Dec 24, 2018 18.64 18.92 18.64 18.81 13,813 -0.02(-0.12%)
Dec 21, 2018 18.89 18.92 18.83 18.84 8,391 -0.02(-0.11%)
Dec 20, 2018 19.01 19.01 18.81 18.86 10,071 -0.04(-0.23%)
Dec 19, 2018 19.25 19.25 18.74 18.90 7,472 -0.22(-1.13%)
Dec 18, 2018 19.09 19.14 18.99 19.12 2,908 +0.20(+1.08%)
Dec 17, 2018 19.05 19.09 18.85 18.92 7,394 -0.03(-0.16%)
Dec 14, 2018 19.09 19.09 18.95 18.95 2,194 -0.35(-1.83%)
Dec 13, 2018 19.39 19.43 19.26 19.30 11,802 -0.02(-0.09%)
Dec 12, 2018 19.35 19.35 19.28 19.32 5,444 +0.26(+1.35%)
Dec 11, 2018 19.26 19.26 18.93 19.06 47,183 -0.06(-0.30%)
Dec 10, 2018 19.20 19.20 18.89 19.12 6,612 +0.16(+0.86%)
Dec 07, 2018 19.15 19.19 18.91 18.95 4,518 -0.24(-1.23%)
Dec 06, 2018 18.93 19.23 18.93 19.19 9,709 -0.21(-1.10%)
Dec 04, 2018 19.40 19.43 19.31 19.40 1,420 -0.25(-1.29%)
Dec 03, 2018 19.72 19.72 19.64 19.66 3,134 +0.33(+1.69%)
Nov 30, 2018 19.35 19.48 19.27 19.33 349,858 -0.32(-1.62%)
Nov 29, 2018 19.59 19.68 19.50 19.65 26,211 -0.22(-1.13%)
Nov 28, 2018 19.47 19.87 19.47 19.87 2,498 +0.39(+1.98%)
Nov 27, 2018 19.48 19.54 19.40 19.49 5,333 +0.13(+0.69%)
Nov 26, 2018 19.28 19.42 19.24 19.35 5,995 +0.33(+1.72%)
Nov 23, 2018 18.98 19.16 18.97 19.02 7,798 -0.24(-1.24%)
Nov 21, 2018 19.26 19.26 19.26 0 +0.24(+1.27%)
Nov 20, 2018 19.18 19.18 19.02 19.02 3,528 -0.12(-0.64%)
Nov 19, 2018 19.36 19.52 19.14 19.14 8,430 -0.39(-1.98%)
Nov 16, 2018 19.40 19.53 19.39 19.53 1,747 +0.01(+0.05%)
Nov 15, 2018 19.46 19.52 19.18 19.52 6,445 +0.35(+1.85%)
Nov 14, 2018 19.11 19.18 19.11 19.17 986 -0.08(-0.43%)
Nov 13, 2018 19.20 19.40 19.20 19.25 5,040 +0.07(+0.36%)
Nov 12, 2018 19.31 19.31 19.16 19.18 2,108 +0.03(+0.16%)
Nov 09, 2018 19.30 19.34 19.15 19.15 1,479 -0.32(-1.64%)
Nov 08, 2018 19.58 19.58 19.47 19.47 4,129 -0.32(-1.62%)
Nov 07, 2018 19.68 19.79 19.68 19.79 1,793 +0.31(+1.57%)
Nov 06, 2018 19.46 19.49 19.46 19.49 676 -0.00(-0.00%)
Nov 05, 2018 19.37 19.49 19.35 19.49 3,245 +0.07(+0.35%)
Nov 02, 2018 19.54 19.58 19.32 19.42 7,126 +0.25(+1.32%)
Nov 01, 2018 19.13 19.17 19.10 19.17 2,172 +0.15(+0.79%)
Oct 31, 2018 19.05 19.05 19.01 19.01 524 +0.24(+1.30%)
Oct 30, 2018 18.80 18.80 18.75 18.77 1,192 -0.09(-0.48%)
Oct 29, 2018 18.97 18.97 18.82 18.86 795 +0.01(+0.04%)
Oct 26, 2018 18.94 18.94 18.78 18.85 2,823 -0.41(-2.11%)
Oct 25, 2018 19.22 19.43 19.21 19.26 8,953 +0.19(+0.98%)
Oct 24, 2018 19.46 19.46 19.07 19.07 6,068 -0.55(-2.79%)
Oct 23, 2018 19.63 19.63 19.44 19.62 4,049 -0.39(-1.93%)
Oct 22, 2018 19.88 20.01 19.88 20.01 1,216 +0.07(+0.34%)
Oct 19, 2018 19.92 19.94 19.88 19.94 1,747 -0.02(-0.12%)
Oct 18, 2018 19.96 19.96 19.96 19.96 287 -0.22(-1.10%)
Oct 17, 2018 20.01 20.18 19.99 20.18 4,098 +0.09(+0.46%)
Oct 16, 2018 19.93 20.09 19.93 20.09 5,889 +0.12(+0.58%)
Oct 15, 2018 19.98 19.98 19.98 19.98 227 -0.06(-0.30%)
Oct 12, 2018 19.98 20.04 19.98 20.04 403 +0.15(+0.74%)
Oct 11, 2018 19.89 19.89 19.89 19.89 553 -0.52(-2.56%)
Oct 10, 2018 20.41 20.41 20.41 20.41 453 -0.29(-1.38%)
Oct 09, 2018 20.85 20.85 20.65 20.70 908 -0.22(-1.03%)
Oct 08, 2018 20.72 20.91 20.72 20.91 13,094 +0.19(+0.93%)
Oct 05, 2018 20.85 20.85 20.72 20.72 941 -0.18(-0.86%)
Oct 04, 2018 21.11 21.11 20.90 20.90 2,190 -0.46(-2.16%)
Oct 03, 2018 21.54 21.54 21.36 21.36 728 -0.07(-0.31%)
Oct 02, 2018 21.44 21.46 21.43 21.43 21,475 -0.17(-0.79%)
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.