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 (%)
Feb 28, 2020 24.82 24.82 24.82 24.82 101 -0.54(-2.11%)
Feb 27, 2020 25.69 25.69 25.36 25.36 513 -0.68(-2.60%)
Feb 26, 2020 26.30 26.30 26.03 26.03 1,977 -0.15(-0.58%)
Feb 25, 2020 26.67 26.67 26.19 26.19 260 -0.36(-1.35%)
Feb 24, 2020 26.74 26.74 26.55 26.55 1,093 -1.03(-3.74%)
Feb 21, 2020 27.58 27.58 27.58 27.58 101 -0.25(-0.90%)
Feb 20, 2020 27.83 27.83 27.83 27.83 0 +0.04(+0.15%)
Feb 19, 2020 27.79 27.79 27.79 27.79 53 +0.17(+0.61%)
Feb 18, 2020 27.62 27.62 27.62 27.62 0 +0.03(+0.10%)
Feb 14, 2020 27.59 27.59 27.59 27.59 101 +0.10(+0.35%)
Feb 13, 2020 27.50 27.50 27.42 27.49 404 -0.06(-0.23%)
Feb 12, 2020 27.51 27.56 27.51 27.56 389 +0.25(+0.91%)
Feb 11, 2020 27.29 27.34 27.29 27.31 870 +0.04(+0.15%)
Feb 10, 2020 27.19 27.27 27.19 27.27 256 +0.09(+0.31%)
Feb 07, 2020 27.22 27.22 27.18 27.18 304 -0.11(-0.39%)
Feb 06, 2020 27.28 27.29 27.28 27.29 213 +0.11(+0.42%)
Feb 05, 2020 27.17 27.17 27.17 27.17 1 +0.12(+0.45%)
Feb 04, 2020 27.05 27.05 27.05 27.05 254 +0.26(+0.98%)
Feb 03, 2020 26.86 26.86 26.79 26.79 103 +0.06(+0.24%)
Jan 31, 2020 26.79 26.84 26.73 26.73 4,263 -0.52(-1.91%)
Jan 30, 2020 27.07 27.25 27.07 27.25 142 +0.08(+0.28%)
Jan 29, 2020 27.17 27.17 27.17 27.17 58 -0.08(-0.30%)
Jan 28, 2020 27.25 27.25 27.25 27.25 1 +0.25(+0.91%)
Jan 27, 2020 27.01 27.01 27.01 27.01 0 -0.34(-1.25%)
Jan 24, 2020 27.38 27.38 27.35 27.35 101 -0.17(-0.62%)
Jan 23, 2020 27.52 27.52 27.50 27.52 803 +0.01(+0.04%)
Jan 22, 2020 27.50 27.52 27.50 27.51 509 +0.16(+0.60%)
Jan 21, 2020 27.43 27.43 27.34 27.34 536 -0.08(-0.31%)
Jan 17, 2020 27.40 27.43 27.38 27.43 304 +0.07(+0.25%)
Jan 16, 2020 27.28 27.36 27.26 27.36 3,182 +0.27(+1.00%)
Jan 15, 2020 27.10 27.12 27.06 27.09 2,004 +0.14(+0.52%)
Jan 14, 2020 26.95 26.95 26.95 26.95 299 +0.14(+0.53%)
Jan 13, 2020 26.81 26.81 26.81 26.81 53 +0.21(+0.79%)
Jan 10, 2020 26.70 26.70 26.60 26.60 5,887 -0.03(-0.13%)
Jan 09, 2020 26.60 26.63 26.59 26.63 304 +0.04(+0.14%)
Jan 08, 2020 26.64 26.64 26.59 26.59 358 +0.19(+0.71%)
Jan 07, 2020 26.47 26.47 26.38 26.40 1,658 +0.20(+0.76%)
Jan 06, 2020 26.20 26.21 26.20 26.20 1,698 +0.16(+0.62%)
Jan 03, 2020 26.11 26.11 26.04 26.04 101 -0.15(-0.59%)
Jan 02, 2020 26.05 26.20 26.05 26.20 305 +0.26(+1.00%)
Dec 31, 2019 25.79 25.94 25.79 25.94 710 -0.21(-0.82%)
Dec 30, 2019 25.93 26.18 25.93 26.15 2,655 -0.14(-0.55%)
Dec 27, 2019 26.35 26.35 26.30 26.30 10,454 -0.06(-0.23%)
Dec 26, 2019 26.37 26.37 26.35 26.36 1,842 +0.04(+0.16%)
Dec 24, 2019 26.31 26.34 26.30 26.31 4,973 -0.00(-0.00%)
Dec 23, 2019 26.30 26.33 26.30 26.31 1,107 -0.08(-0.31%)
Dec 20, 2019 26.40 26.40 26.40 26.40 103 -0.04(-0.14%)
Dec 19, 2019 26.43 26.43 26.43 26.43 0 -0.16(-0.60%)
Dec 18, 2019 26.59 26.59 26.59 26.59 0 -0.02(-0.07%)
Dec 17, 2019 26.70 26.74 26.61 26.61 485 -0.08(-0.30%)
Dec 16, 2019 26.72 26.72 26.69 26.69 310 +0.37(+1.42%)
Dec 13, 2019 26.31 26.32 26.25 26.32 207 +0.19(+0.73%)
Dec 12, 2019 26.07 26.13 26.07 26.13 103 +0.01(+0.05%)
Dec 11, 2019 26.08 26.12 26.08 26.12 837 +0.02(+0.09%)
Dec 10, 2019 26.11 26.11 26.09 26.09 499 -0.03(-0.11%)
Dec 09, 2019 26.13 26.13 26.12 26.12 527 -0.05(-0.18%)
Dec 06, 2019 26.17 26.17 26.17 26.17 103 +0.19(+0.72%)
Dec 05, 2019 25.98 25.98 25.98 25.98 0 +0.10(+0.37%)
Dec 04, 2019 25.88 25.88 25.88 25.88 33 +0.10(+0.37%)
Dec 03, 2019 25.69 25.79 25.69 25.79 809 -0.52(-1.98%)
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.