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 (%)
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%)
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.