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

Australia Curr Hedged Ishares MSCI ETF (NY: HAUD )

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 20.74 20.81 20.74 20.81 423 -0.05(-0.25%)
Dec 28, 2018 20.94 20.94 20.86 20.86 105 +0.22(+1.06%)
Dec 27, 2018 20.64 20.64 20.64 20.64 0 +0.13(+0.64%)
Dec 26, 2018 19.81 20.51 19.81 20.51 6,797 +0.52(+2.60%)
Dec 24, 2018 19.99 19.99 19.99 19.99 0 -0.02(-0.09%)
Dec 21, 2018 20.01 20.01 20.01 20.01 0 -0.23(-1.13%)
Dec 20, 2018 20.24 20.24 20.24 20.24 54 -0.26(-1.27%)
Dec 19, 2018 20.50 20.50 20.50 20.50 0 -0.01(-0.03%)
Dec 18, 2018 20.50 20.50 20.50 20.50 0 +0.02(+0.09%)
Dec 17, 2018 20.49 20.49 20.49 20.49 0 -0.04(-0.20%)
Dec 14, 2018 20.53 20.53 20.53 20.53 0 -0.21(-1.02%)
Dec 13, 2018 20.74 20.74 20.74 20.74 7 -0.02(-0.08%)
Dec 12, 2018 20.76 20.76 20.76 20.76 0 +0.18(+0.88%)
Dec 11, 2018 20.58 20.58 20.58 20.58 0 +0.08(+0.37%)
Dec 10, 2018 20.25 20.50 20.25 20.50 416 -0.20(-0.97%)
Dec 07, 2018 20.70 20.70 20.70 20.70 219 +0.00(+0.02%)
Dec 06, 2018 20.70 20.70 20.70 0 -0.00(-0.02%)
Dec 04, 2018 20.70 20.70 20.70 20.70 548 -0.18(-0.87%)
Dec 03, 2018 20.88 20.88 20.88 20.88 8 +0.00(+0.00%)
Nov 30, 2018 20.88 20.88 20.88 20.88 109 -0.26(-1.25%)
Nov 29, 2018 21.15 21.15 21.15 21.15 202 +0.24(+1.13%)
Nov 28, 2018 20.91 20.91 20.91 0 +0.00(+0.00%)
Nov 27, 2018 20.91 20.91 20.91 0 +0.00(+0.00%)
Nov 26, 2018 20.91 20.91 20.91 20.91 1 +0.00(+0.00%)
Nov 23, 2018 20.91 20.91 20.91 20.91 219 +0.11(+0.53%)
Nov 21, 2018 20.80 20.80 20.80 0 +0.12(+0.60%)
Nov 20, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 19, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 16, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 15, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 14, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 13, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 12, 2018 20.67 20.67 20.67 20.67 54 +0.00(+0.00%)
Nov 09, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 08, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 07, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 06, 2018 20.67 20.67 20.67 20.67 85 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Nov 01, 2018 20.67 20.67 20.67 20.67 43 +0.00(+0.00%)
Oct 31, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 30, 2018 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 29, 2018 20.67 20.67 20.67 20.67 48 +0.00(+0.01%)
Oct 26, 2018 20.67 20.67 20.67 20.67 109 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 20.93 20.93 20.93 20.93 219 -0.67(-3.10%)
Oct 23, 2018 21.60 21.60 21.60 0 +0.00(+0.00%)
Oct 22, 2018 21.60 21.60 21.60 0 +0.00(+0.00%)
Oct 19, 2018 21.60 21.60 21.60 0 +0.00(+0.00%)
Oct 18, 2018 21.60 21.60 21.60 0 +0.00(+0.00%)
Oct 17, 2018 21.63 21.63 21.60 21.60 219 +0.40(+1.87%)
Oct 16, 2018 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 15, 2018 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 12, 2018 21.20 21.20 21.20 21.20 109 +0.00(+0.00%)
Oct 11, 2018 21.20 21.20 21.20 21.20 523 -0.50(-2.30%)
Oct 10, 2018 21.70 21.70 21.70 21.70 532 -0.99(-4.35%)
Oct 09, 2018 22.69 22.69 22.69 0 +0.00(+0.00%)
Oct 08, 2018 22.69 22.69 22.69 0 +0.00(+0.00%)
Oct 05, 2018 22.69 22.69 22.69 0 +0.00(+0.00%)
Oct 04, 2018 22.69 22.69 22.69 0 +0.00(+0.00%)
Oct 03, 2018 22.69 22.69 22.69 0 +0.00(+0.00%)
Oct 02, 2018 22.69 22.69 1 +0.00(+0.00%)
Oct 01, 2018 22.69 22.69 22.69 22.69 23 +0.00(+0.00%)
Sep 28, 2018 22.69 22.69 22.69 22.69 109 +0.00(+0.00%)
Sep 27, 2018 22.69 22.69 22.69 0 +0.00(+0.00%)
Sep 26, 2018 22.69 22.69 15 +0.00(+0.00%)
Sep 25, 2018 22.69 22.69 21 +0.00(+0.00%)
Sep 24, 2018 22.60 22.69 22.50 22.69 3,503 +0.21(+0.94%)
Sep 21, 2018 22.48 22.48 22.48 0 +0.00(+0.00%)
Sep 20, 2018 22.48 22.48 22.48 0 +0.00(+0.00%)
Sep 19, 2018 22.48 22.48 22.48 0 +0.00(+0.00%)
Sep 18, 2018 22.48 22.48 22.48 0 +0.00(+0.00%)
Sep 17, 2018 22.42 22.48 22.42 22.48 4,114 +0.18(+0.80%)
Sep 14, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 13, 2018 22.30 22.30 22.30 22.30 1 +0.00(+0.00%)
Sep 12, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Sep 11, 2018 22.31 22.31 22.30 22.30 336 -0.06(-0.27%)
Sep 10, 2018 22.36 22.36 22.36 22.36 16 +0.00(+0.00%)
Sep 07, 2018 22.36 22.36 22.36 0 +0.00(+0.00%)
Sep 06, 2018 22.36 22.36 22.36 22.36 295 -0.24(-1.05%)
Sep 05, 2018 22.60 22.60 22.60 22.60 115 +0.00(+0.00%)
Sep 04, 2018 22.60 22.60 22.60 22.60 269 +0.00(+0.00%)
Aug 31, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Aug 30, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Aug 29, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Aug 28, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Aug 27, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Aug 24, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Aug 23, 2018 22.60 22.60 21 +0.00(+0.00%)
Aug 22, 2018 22.60 22.60 22.60 22.60 329 -0.47(-2.05%)
Aug 21, 2018 23.07 23.07 54 +0.00(+0.00%)
Aug 20, 2018 23.07 23.07 23.07 23.07 109 +0.04(+0.16%)
Aug 17, 2018 23.03 23.03 23.03 23.03 219 +0.26(+1.12%)
Aug 16, 2018 22.78 22.78 22.78 0 +0.00(+0.00%)
Aug 15, 2018 22.78 22.78 22.78 0 +0.00(+0.00%)
Aug 14, 2018 22.78 22.78 22.78 0 +0.00(+0.00%)
Aug 13, 2018 22.78 22.78 22.78 0 +0.00(+0.00%)
Aug 10, 2018 22.78 22.78 22.78 22.78 109 +0.00(+0.00%)
Aug 09, 2018 22.78 22.78 22.78 22.78 1,097 +0.21(+0.93%)
Aug 08, 2018 22.57 22.57 22.57 22.57 213 +0.05(+0.24%)
Aug 07, 2018 22.58 22.58 22.51 22.51 219 -0.03(-0.12%)
Aug 06, 2018 22.56 22.56 22.54 22.54 220 +0.05(+0.20%)
Aug 03, 2018 22.45 22.50 22.45 22.50 329 -0.06(-0.28%)
Aug 02, 2018 22.56 22.56 22.56 22.56 109 +0.03(+0.12%)
Aug 01, 2018 22.42 22.53 22.42 22.53 246 -0.10(-0.44%)
Jul 31, 2018 22.63 22.63 22.63 22.63 109 +0.05(+0.20%)
Jul 30, 2018 22.54 22.59 22.48 22.59 2,279 +0.07(+0.32%)
Jul 27, 2018 22.51 22.51 22.51 0 +0.00(+0.00%)
Jul 16, 2018 22.51 22.51 22.51 0 +0.09(+0.41%)
Jul 11, 2018 22.42 22.42 22.42 0 +0.55(+2.49%)
Jun 19, 2018 21.88 21.88 21.88 0 -0.11(-0.50%)
Jun 18, 2018 21.99 21.99 21.99 21.99 336 +0.51(+2.38%)
Jun 05, 2018 21.48 21.48 21.48 0 +0.00(+0.00%)
Jun 04, 2018 21.43 21.50 21.43 21.47 1,220 +0.00(+0.02%)
May 25, 2018 21.47 21.47 21.47 150 -0.00(-0.01%)
May 24, 2018 21.44 21.47 21.44 21.47 224 +0.24(+1.14%)
May 23, 2018 21.49 21.49 21.23 21.23 2,742 -0.50(-2.29%)
May 21, 2018 21.73 21.73 21.73 0 -0.10(-0.48%)
May 17, 2018 21.83 21.83 21.83 0 +0.10(+0.44%)
May 11, 2018 21.74 21.74 21.74 0 +0.42(+1.95%)
May 01, 2018 21.32 21.32 21.32 0 +0.00(+0.02%)
Apr 30, 2018 21.32 21.32 21.32 21.32 476 +0.46(+2.22%)
Apr 20, 2018 20.86 20.86 20.86 0 +0.01(+0.04%)
Apr 19, 2018 20.85 20.85 20.85 20.85 112 -0.02(-0.09%)
Apr 17, 2018 20.86 20.86 20.86 0 +0.10(+0.47%)
Apr 11, 2018 20.77 20.77 20.77 19 -0.06(-0.30%)
Apr 10, 2018 20.83 20.83 20.83 20.83 112 +0.33(+1.63%)
Apr 06, 2018 20.49 20.49 20.49 0 +0.00(+0.02%)
Apr 04, 2018 20.49 20.49 20.49 12 +0.00(+0.00%)
Apr 03, 2018 20.46 20.49 20.42 20.49 1,933 +0.19(+0.92%)
Apr 02, 2018 20.30 20.30 20.30 20.30 112 -0.29(-1.43%)
Mar 29, 2018 20.60 20.60 20.60 0 +0.06(+0.30%)
Mar 28, 2018 20.53 20.53 20.53 20.53 112 +0.08(+0.39%)
Mar 27, 2018 20.45 20.45 20.45 20.45 112 -0.20(-0.95%)
Mar 26, 2018 20.65 20.65 20.65 20.65 253 +0.22(+1.09%)
Mar 23, 2018 20.43 20.43 20.43 20.43 112 -0.29(-1.42%)
Mar 22, 2018 20.74 20.74 20.72 20.72 588 -0.29(-1.40%)
Mar 21, 2018 21.02 21.02 21.02 21.02 112 -0.05(-0.25%)
Mar 20, 2018 21.07 21.07 21.07 21.07 112 +0.03(+0.13%)
Mar 19, 2018 20.87 21.04 20.86 21.04 672 -0.18(-0.84%)
Mar 16, 2018 21.15 21.22 21.15 21.22 1,032 +0.17(+0.81%)
Mar 15, 2018 21.05 21.05 21.05 21.05 168 +0.02(+0.08%)
Mar 14, 2018 21.03 21.03 21.03 21.03 112 +0.00(+0.00%)
Mar 13, 2018 20.94 21.03 20.94 21.03 370 -0.23(-1.09%)
Mar 12, 2018 21.27 21.27 21.27 21.27 117 +0.03(+0.15%)
Mar 09, 2018 21.23 21.23 21.23 21.23 469 +0.16(+0.74%)
Mar 08, 2018 21.08 21.08 21.08 21.08 112 +0.06(+0.30%)
Mar 07, 2018 21.02 21.02 21.02 21.02 112 -0.15(-0.72%)
Mar 06, 2018 21.01 21.17 21.01 21.17 290 +0.03(+0.13%)
Mar 05, 2018 21.14 21.14 21.14 21.14 190 +0.10(+0.47%)
Mar 02, 2018 20.79 21.04 20.79 21.04 714 -0.11(-0.51%)
Feb 28, 2018 21.15 21.15 21.15 0 -0.15(-0.71%)
Feb 23, 2018 21.30 21.30 21.30 0 +0.43(+2.05%)
Feb 16, 2018 20.87 20.87 20.87 0 +0.18(+0.86%)
Feb 13, 2018 20.69 20.69 20.69 0 +0.12(+0.61%)
Feb 12, 2018 20.57 20.57 20.57 20.57 112 +0.58(+2.88%)
Feb 09, 2018 19.99 19.99 19.99 19.99 326 -0.18(-0.91%)
Feb 08, 2018 20.34 20.44 20.18 20.18 1,338 -0.49(-2.37%)
Feb 07, 2018 20.98 20.98 20.67 20.67 370 -0.13(-0.64%)
Feb 06, 2018 20.61 20.83 20.44 20.80 7,919 -0.35(-1.64%)
Feb 05, 2018 21.25 21.25 21.14 21.15 1,810 -0.16(-0.75%)
Jan 25, 2018 21.31 21.31 21.31 0 +0.10(+0.46%)
Jan 17, 2018 21.21 21.21 21.21 0 -0.18(-0.83%)
Jan 16, 2018 21.39 21.39 21.39 21.39 806 -0.39(-1.79%)
Jan 09, 2018 21.78 21.78 21.78 0 +0.28(+1.31%)
Jan 04, 2018 21.50 21.50 21.50 34 +0.01(+0.07%)
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.