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 (%)
Jun 28, 2019 25.21 25.21 25.08 25.14 211 -0.06(-0.25%)
Jun 27, 2019 25.20 25.20 25.20 25.20 81 +0.11(+0.43%)
Jun 26, 2019 25.09 25.09 25.09 25.09 5 -0.01(-0.05%)
Jun 25, 2019 25.10 25.10 25.10 25.10 1 -0.05(-0.21%)
Jun 24, 2019 25.19 25.19 25.16 25.16 218 -0.00(-0.01%)
Jun 21, 2019 25.24 25.24 25.16 25.16 317 -0.16(-0.63%)
Jun 20, 2019 25.23 25.32 25.23 25.32 185 +0.14(+0.57%)
Jun 19, 2019 25.18 25.18 25.18 25.18 0 +0.16(+0.62%)
Jun 18, 2019 25.02 25.02 25.02 25.02 97 +0.30(+1.22%)
Jun 17, 2019 24.72 24.72 24.72 24.72 40 -0.04(-0.15%)
Jun 14, 2019 24.76 24.76 24.76 24.76 105 +0.04(+0.18%)
Jun 13, 2019 24.71 24.71 24.71 24.71 7 -0.01(-0.03%)
Jun 12, 2019 24.72 24.72 24.72 24.72 48 -0.10(-0.42%)
Jun 11, 2019 24.82 24.82 24.82 24.82 0 +0.21(+0.86%)
Jun 10, 2019 24.66 24.66 24.61 24.61 768 +0.12(+0.48%)
Jun 07, 2019 24.49 24.49 24.49 24.49 105 +0.24(+1.00%)
Jun 06, 2019 24.25 24.25 24.25 24.25 0 +0.14(+0.57%)
Jun 05, 2019 24.11 24.11 24.11 24.11 0 -0.02(-0.08%)
Jun 04, 2019 24.13 24.13 24.13 24.13 0 +0.31(+1.29%)
Jun 03, 2019 23.83 23.83 23.83 23.83 0 -0.21(-0.86%)
May 31, 2019 24.03 24.03 24.03 24.03 0 -0.09(-0.38%)
May 30, 2019 24.12 24.12 24.12 24.12 0 +0.02(+0.09%)
May 29, 2019 24.10 24.10 24.10 24.10 105 -0.12(-0.50%)
May 28, 2019 24.31 24.31 24.22 24.22 159 -0.13(-0.55%)
May 24, 2019 24.36 24.36 24.36 24.36 951 +0.04(+0.17%)
May 23, 2019 24.37 24.37 24.31 24.31 106 -0.25(-1.01%)
May 22, 2019 24.56 24.56 24.56 24.56 175 +0.02(+0.08%)
May 21, 2019 24.54 24.54 24.54 24.54 52 +0.25(+1.01%)
May 20, 2019 24.34 24.34 24.30 24.30 115 +0.42(+1.75%)
May 17, 2019 23.91 23.91 23.88 23.88 105 -0.08(-0.33%)
May 16, 2019 24.01 24.01 23.96 23.96 219 +0.28(+1.20%)
May 15, 2019 23.68 23.68 23.68 23.68 423 +0.19(+0.79%)
May 14, 2019 23.46 23.53 23.46 23.49 547 +0.03(+0.12%)
May 13, 2019 23.46 23.46 23.46 23.46 62 -0.29(-1.22%)
May 10, 2019 23.57 23.75 23.57 23.75 423 +0.23(+0.97%)
May 09, 2019 23.52 23.52 23.52 23.52 0 +0.05(+0.20%)
May 08, 2019 23.48 23.48 23.48 23.48 0 +0.09(+0.36%)
May 07, 2019 23.39 23.39 23.39 23.39 105 -0.25(-1.04%)
May 06, 2019 23.59 23.64 23.59 23.64 142 -0.15(-0.63%)
May 03, 2019 23.79 23.79 23.79 23.79 0 +0.12(+0.50%)
May 02, 2019 23.73 23.73 23.66 23.67 430 -0.05(-0.20%)
May 01, 2019 23.76 23.78 23.72 23.72 945 +0.10(+0.43%)
Apr 30, 2019 23.56 23.62 23.56 23.62 634 -0.09(-0.37%)
Apr 29, 2019 23.70 23.70 23.70 23.70 0 -0.14(-0.58%)
Apr 26, 2019 23.84 23.84 23.84 23.84 317 -0.00(-0.02%)
Apr 25, 2019 23.85 23.85 23.85 23.85 338 +0.05(+0.19%)
Apr 24, 2019 23.75 23.90 23.75 23.80 3,146 +0.21(+0.90%)
Apr 23, 2019 23.62 23.62 23.59 23.59 222 +0.22(+0.93%)
Apr 22, 2019 23.32 23.37 23.32 23.37 540 +0.02(+0.10%)
Apr 18, 2019 23.35 23.35 23.35 23.35 0 +0.08(+0.35%)
Apr 17, 2019 23.14 23.27 23.12 23.26 3,286 +0.01(+0.05%)
Apr 16, 2019 23.25 23.25 23.25 23.25 10 +0.11(+0.48%)
Apr 15, 2019 23.14 23.14 23.14 23.14 0 -0.05(-0.21%)
Apr 12, 2019 23.19 23.19 23.19 23.19 0 +0.09(+0.40%)
Apr 11, 2019 23.10 23.19 23.10 23.10 6,557 +0.05(+0.20%)
Apr 10, 2019 22.93 23.05 22.93 23.05 549 +0.13(+0.58%)
Apr 09, 2019 22.96 22.96 22.92 22.92 441 -0.18(-0.80%)
Apr 08, 2019 23.10 23.10 23.10 23.10 0 +0.06(+0.24%)
Apr 05, 2019 22.98 23.05 22.98 23.05 105 -0.08(-0.34%)
Apr 04, 2019 23.09 23.13 23.09 23.13 601 -0.17(-0.74%)
Apr 03, 2019 23.31 23.31 23.30 23.30 230 +0.04(+0.19%)
Apr 02, 2019 23.19 23.26 23.19 23.26 115 +0.06(+0.25%)
Apr 01, 2019 23.13 23.20 23.12 23.20 3,014 +0.11(+0.47%)
Mar 29, 2019 22.99 23.09 22.96 23.09 2,855 +0.06(+0.24%)
Mar 28, 2019 23.03 23.03 23.03 23.03 0 +0.21(+0.93%)
Mar 27, 2019 22.82 22.82 22.82 22.82 3 -0.04(-0.19%)
Mar 26, 2019 22.81 22.86 22.81 22.86 218 -0.02(-0.09%)
Mar 25, 2019 22.88 22.88 22.88 22.88 1 -0.01(-0.03%)
Mar 22, 2019 22.89 22.89 22.89 22.89 105 -0.21(-0.92%)
Mar 21, 2019 23.00 23.10 22.97 23.10 5,913 +0.07(+0.29%)
Mar 20, 2019 23.04 23.04 23.04 23.04 0 -0.07(-0.30%)
Mar 19, 2019 23.11 23.11 23.11 23.11 126 -0.06(-0.25%)
Mar 18, 2019 23.16 23.16 23.16 23.16 1 +0.03(+0.12%)
Mar 15, 2019 23.14 23.14 23.14 23.14 105 +0.04(+0.17%)
Mar 14, 2019 23.16 23.16 23.10 23.10 394 +0.01(+0.02%)
Mar 13, 2019 23.09 23.09 23.09 23.09 0 +0.08(+0.33%)
Mar 12, 2019 23.01 23.01 23.01 23.01 3 -0.17(-0.72%)
Mar 11, 2019 23.18 23.18 23.18 23.18 0 +0.12(+0.52%)
Mar 08, 2019 23.17 23.17 23.03 23.06 951 -0.25(-1.05%)
Mar 07, 2019 23.31 23.31 23.31 23.31 0 -0.02(-0.07%)
Mar 06, 2019 23.33 23.33 23.32 23.32 160 +0.22(+0.94%)
Mar 05, 2019 23.09 23.17 23.07 23.11 2,109 +0.06(+0.28%)
Mar 04, 2019 23.15 23.15 23.04 23.04 370 -0.11(-0.45%)
Mar 01, 2019 23.02 23.15 23.00 23.15 8,672 +0.29(+1.28%)
Feb 28, 2019 22.85 22.85 22.85 22.85 0 +0.07(+0.32%)
Feb 27, 2019 22.69 22.78 22.69 22.78 863 +0.01(+0.04%)
Feb 26, 2019 22.79 22.79 22.77 22.77 244 -0.03(-0.12%)
Feb 25, 2019 22.82 22.87 22.80 22.80 768 +0.02(+0.10%)
Feb 22, 2019 22.78 22.78 22.78 22.78 105 +0.13(+0.56%)
Feb 21, 2019 22.65 22.65 22.65 22.65 0 +0.12(+0.54%)
Feb 20, 2019 22.53 22.53 22.53 22.53 4 -0.06(-0.25%)
Feb 19, 2019 22.59 22.67 22.59 22.59 780 +0.06(+0.28%)
Feb 15, 2019 22.52 22.52 22.52 22.52 0 +0.22(+0.98%)
Feb 14, 2019 22.30 22.30 22.30 22.30 0 -0.06(-0.25%)
Feb 13, 2019 22.33 22.36 22.33 22.36 541 -0.11(-0.50%)
Feb 12, 2019 22.47 22.47 22.47 22.47 0 +0.06(+0.29%)
Feb 11, 2019 22.41 22.41 22.41 22.41 45 +0.04(+0.16%)
Feb 08, 2019 22.36 22.37 22.36 22.37 528 -0.01(-0.03%)
Feb 07, 2019 22.38 22.38 22.38 22.38 0 +0.08(+0.34%)
Feb 06, 2019 22.30 22.30 22.30 22.30 0 +0.08(+0.36%)
Feb 05, 2019 22.27 22.27 22.22 22.22 525 +0.34(+1.57%)
Feb 04, 2019 21.88 21.88 21.88 21.88 335 +0.23(+1.06%)
Feb 01, 2019 21.67 21.72 21.55 21.65 4,759 +0.01(+0.03%)
Jan 31, 2019 21.65 21.66 21.65 21.65 391 -0.09(-0.41%)
Jan 30, 2019 21.74 21.74 21.74 21.74 1 +0.07(+0.30%)
Jan 29, 2019 21.71 21.73 21.65 21.67 839 +0.00(+0.02%)
Jan 28, 2019 21.66 21.66 21.66 21.66 58 -0.12(-0.55%)
Jan 25, 2019 21.78 21.78 21.78 21.78 105 +0.13(+0.61%)
Jan 24, 2019 21.65 21.65 21.65 21.65 0 +0.16(+0.73%)
Jan 23, 2019 21.50 21.50 21.50 21.50 1 +0.04(+0.21%)
Jan 22, 2019 21.45 21.45 21.45 21.45 0 -0.42(-1.91%)
Jan 18, 2019 21.90 21.90 21.87 21.87 105 +0.20(+0.93%)
Jan 17, 2019 21.60 21.69 21.60 21.67 391 +0.14(+0.67%)
Jan 16, 2019 21.56 21.57 21.49 21.52 533 +0.14(+0.64%)
Jan 15, 2019 21.44 21.49 21.35 21.39 10,576 -0.03(-0.14%)
Jan 14, 2019 21.43 21.43 21.42 21.42 208 -0.06(-0.26%)
Jan 11, 2019 21.48 21.48 21.47 21.47 211 +0.00(+0.00%)
Jan 10, 2019 21.46 21.47 21.46 21.47 942 +0.07(+0.31%)
Jan 09, 2019 21.51 21.51 21.41 21.41 289 +0.16(+0.77%)
Jan 08, 2019 21.26 21.30 21.24 21.24 902 +0.17(+0.82%)
Jan 07, 2019 21.10 21.10 21.06 21.07 549 +0.04(+0.20%)
Jan 04, 2019 21.03 21.03 21.03 21.03 0 +0.32(+1.57%)
Jan 03, 2019 20.72 20.72 20.70 20.70 336 -0.10(-0.46%)
Jan 02, 2019 20.64 20.88 20.60 20.80 5,276 -0.01(-0.03%)
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%)
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.