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 31, 2019 19.23 19.23 19.12 19.22 2,927 -0.01(-0.05%)
May 30, 2019 19.22 19.23 19.22 19.23 230 +0.21(+1.10%)
May 29, 2019 19.16 19.16 19.02 19.02 3,968 -0.21(-1.10%)
May 28, 2019 19.24 19.24 19.24 3 +0.00(+0.00%)
May 24, 2019 19.24 19.24 19.24 19.24 254 +0.11(+0.58%)
May 23, 2019 19.13 19.13 19.13 19.13 258 -0.19(-1.00%)
May 22, 2019 19.28 19.32 19.27 19.32 2,350 -0.05(-0.28%)
May 21, 2019 19.35 19.37 19.35 19.37 169 +0.26(+1.35%)
May 20, 2019 19.18 19.18 19.11 19.11 1,598 -0.05(-0.26%)
May 17, 2019 19.14 19.16 19.14 19.16 763 -0.21(-1.09%)
May 16, 2019 19.56 19.56 19.33 19.38 512 -0.24(-1.21%)
May 15, 2019 19.53 19.61 19.53 19.61 2,582 +0.08(+0.38%)
May 14, 2019 19.36 19.55 19.36 19.54 848 +0.39(+2.03%)
May 13, 2019 19.24 19.27 19.15 19.15 4,243 -0.55(-2.81%)
May 10, 2019 19.77 19.77 19.57 19.70 1,781 -0.08(-0.38%)
May 09, 2019 19.82 19.82 19.60 19.78 3,371 -0.53(-2.60%)
May 08, 2019 20.38 20.38 20.30 20.30 4,456 +0.10(+0.52%)
May 07, 2019 20.37 20.37 20.17 20.20 859 -0.20(-0.97%)
May 06, 2019 20.46 20.46 20.40 20.40 864 -0.39(-1.88%)
May 03, 2019 20.74 20.79 20.71 20.79 763 +0.04(+0.21%)
May 02, 2019 20.80 20.80 20.71 20.74 768 +0.16(+0.78%)
May 01, 2019 20.79 20.81 20.58 20.58 1,660 -0.20(-0.98%)
Apr 30, 2019 20.76 20.82 20.76 20.79 763 -0.11(-0.51%)
Apr 29, 2019 20.86 20.91 20.85 20.89 1,047 +0.31(+1.51%)
Apr 26, 2019 20.63 20.63 20.58 20.58 381 -0.17(-0.81%)
Apr 25, 2019 20.68 20.75 20.68 20.75 1,839 +0.02(+0.09%)
Apr 24, 2019 20.89 20.89 20.68 20.73 1,243 -0.27(-1.29%)
Apr 23, 2019 20.95 21.02 20.75 21.00 1,281,068 +0.08(+0.40%)
Apr 22, 2019 20.91 20.92 20.85 20.92 2,803 +0.00(+0.00%)
Apr 18, 2019 20.90 20.92 20.90 20.92 890 -0.28(-1.32%)
Apr 17, 2019 21.20 21.20 21.20 21.20 25 -0.04(-0.17%)
Apr 16, 2019 21.08 21.28 21.08 21.23 1,239 +0.19(+0.92%)
Apr 15, 2019 21.00 21.04 21.00 21.04 530 -0.07(-0.31%)
Apr 12, 2019 20.99 21.13 20.98 21.11 8,781 +0.18(+0.85%)
Apr 11, 2019 20.97 20.97 20.85 20.93 2,726 -0.07(-0.31%)
Apr 10, 2019 20.91 21.01 20.91 20.99 4,204 +0.14(+0.67%)
Apr 09, 2019 20.88 20.88 20.80 20.85 5,450 -0.07(-0.34%)
Apr 08, 2019 20.88 20.92 20.88 20.92 643 -0.03(-0.14%)
Apr 05, 2019 20.96 20.99 20.91 20.95 1,908 +0.08(+0.38%)
Apr 04, 2019 20.88 20.88 20.87 20.87 302 +0.02(+0.12%)
Apr 03, 2019 20.73 20.88 20.73 20.85 3,236 +0.38(+1.88%)
Apr 02, 2019 20.47 20.47 20.47 20.47 524 -0.03(-0.14%)
Apr 01, 2019 20.45 20.51 20.45 20.49 1,065 +0.31(+1.54%)
Mar 29, 2019 20.18 20.18 20.18 20.18 381 +0.09(+0.45%)
Mar 28, 2019 20.04 20.09 20.03 20.09 1,791 +0.05(+0.26%)
Mar 27, 2019 20.12 20.12 19.94 20.04 3,618 -0.11(-0.56%)
Mar 26, 2019 20.19 20.19 20.15 20.15 1,594 -0.14(-0.68%)
Mar 25, 2019 20.30 20.38 20.25 20.29 3,873 +0.01(+0.03%)
Mar 22, 2019 20.35 20.35 20.29 20.29 763 -0.27(-1.30%)
Mar 21, 2019 20.48 20.55 20.48 20.55 10,986 +0.15(+0.75%)
Mar 20, 2019 20.35 20.40 20.35 20.40 839 -0.04(-0.18%)
Mar 19, 2019 20.46 20.46 20.44 20.44 656 +0.00(+0.00%)
Mar 18, 2019 20.38 20.44 20.38 20.44 979 +0.01(+0.04%)
Mar 15, 2019 20.35 20.43 20.35 20.43 11,963 +0.33(+1.66%)
Mar 14, 2019 20.15 20.15 20.02 20.10 6,120 -0.06(-0.29%)
Mar 13, 2019 20.13 20.15 20.04 20.15 2,144 -0.07(-0.35%)
Mar 12, 2019 20.28 20.28 20.23 20.23 1,072 +0.10(+0.51%)
Mar 11, 2019 20.04 20.12 20.04 20.12 3,814 +0.00(+0.00%)
Mar 08, 2019 19.86 20.12 19.86 20.12 5,217 -0.04(-0.18%)
Mar 07, 2019 20.42 20.42 20.11 20.16 6,351 -0.30(-1.45%)
Mar 06, 2019 20.46 20.48 20.43 20.45 2,508 -0.01(-0.07%)
Mar 05, 2019 20.48 20.48 20.44 20.47 1,982 +0.01(+0.04%)
Mar 04, 2019 20.47 20.47 20.44 20.46 2,490 -0.20(-0.95%)
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.