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 (%)
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%)
May 01, 2020 18.75 18.75 18.47 18.47 200 -0.41(-2.16%)
Apr 30, 2020 19.10 19.11 18.88 18.88 4,941 -0.42(-2.19%)
Apr 29, 2020 19.34 19.37 19.30 19.30 521 +0.32(+1.68%)
Apr 28, 2020 19.42 19.42 18.98 18.98 1,480 +0.00(+0.02%)
Apr 27, 2020 18.59 19.15 18.49 18.98 3,150 +0.36(+1.91%)
Apr 24, 2020 18.80 18.80 18.54 18.62 1,600 -0.01(-0.07%)
Apr 23, 2020 18.87 18.87 18.64 18.64 4,006 +0.05(+0.26%)
Apr 22, 2020 18.78 18.78 18.59 18.59 3,376 +0.55(+3.05%)
Apr 21, 2020 18.40 18.40 18.01 18.04 5,015 -0.44(-2.39%)
Apr 20, 2020 18.30 18.54 18.30 18.48 6,800 -0.33(-1.75%)
Apr 17, 2020 18.79 19.73 18.73 18.81 23,400 +0.50(+2.73%)
Apr 16, 2020 18.26 18.31 18.25 18.31 1,403 +0.44(+2.44%)
Apr 15, 2020 18.10 18.10 17.71 17.87 5,605 -0.38(-2.10%)
Apr 14, 2020 18.36 18.36 18.13 18.26 12,286 +0.44(+2.47%)
Apr 13, 2020 18.10 18.10 17.77 17.82 5,620 -0.18(-1.01%)
Apr 09, 2020 18.12 18.13 18.00 18.00 1,700 +0.14(+0.80%)
Apr 08, 2020 17.86 17.86 17.86 17.86 58 -0.03(-0.18%)
Apr 07, 2020 18.13 18.21 17.85 17.89 5,338 -0.03(-0.17%)
Apr 06, 2020 17.65 17.92 17.65 17.92 3,551 +1.02(+6.01%)
Apr 03, 2020 16.90 17.08 16.90 16.90 800 -0.22(-1.26%)
Apr 02, 2020 16.60 17.20 16.60 17.12 3,034 +0.79(+4.84%)
Apr 01, 2020 16.59 16.59 16.33 16.33 1,206 -0.91(-5.28%)
Mar 31, 2020 17.24 17.32 17.24 17.24 860 +0.11(+0.66%)
Mar 30, 2020 16.92 17.14 16.92 17.13 3,231 +0.52(+3.12%)
Mar 27, 2020 16.79 16.85 16.48 16.61 31,900 -0.92(-5.26%)
Mar 26, 2020 16.82 17.53 16.82 17.53 7,789 +0.49(+2.87%)
Mar 25, 2020 16.96 17.22 16.76 17.04 8,182 +0.71(+4.34%)
Mar 24, 2020 16.26 16.41 16.25 16.33 1,714 +1.35(+9.01%)
Mar 23, 2020 15.13 15.17 14.84 14.98 17,533 -0.22(-1.44%)
Mar 20, 2020 15.65 15.65 15.20 15.20 26,000 -0.10(-0.68%)
Mar 19, 2020 15.90 15.90 15.23 15.31 785 -0.23(-1.51%)
Mar 18, 2020 15.58 15.86 15.40 15.54 913 -1.26(-7.52%)
Mar 17, 2020 16.35 16.80 16.23 16.80 5,915 +1.27(+8.17%)
Mar 16, 2020 16.87 17.35 15.54 15.54 2,177 -2.61(-14.36%)
Mar 13, 2020 17.95 18.18 17.94 18.14 1,400 +1.22(+7.21%)
Mar 12, 2020 16.91 16.92 16.77 16.92 526 -1.72(-9.22%)
Mar 11, 2020 18.80 18.80 18.63 18.64 1,007 -0.81(-4.15%)
Mar 10, 2020 19.35 19.45 19.32 19.45 1,029 +0.52(+2.77%)
Mar 09, 2020 18.79 18.92 18.79 18.92 593 -0.98(-4.94%)
Mar 06, 2020 19.98 20.04 19.85 19.90 9,700 -0.27(-1.36%)
Mar 05, 2020 20.37 20.37 20.18 20.18 493 -0.22(-1.08%)
Mar 04, 2020 20.20 20.40 20.19 20.40 1,177 +0.62(+3.13%)
Mar 03, 2020 19.78 19.78 19.78 19.78 23 -0.23(-1.15%)
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.