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 (%)
Mar 31, 2020 20.64 20.65 20.60 20.60 1,200 -0.21(-0.99%)
Mar 30, 2020 20.64 20.81 20.63 20.81 512 +1.50(+7.80%)
Mar 27, 2020 19.70 19.70 19.30 19.30 507 -1.84(-8.72%)
Mar 26, 2020 20.97 21.15 20.97 21.15 635 +0.43(+2.09%)
Mar 25, 2020 20.20 20.98 20.20 20.71 1,313 +0.60(+3.00%)
Mar 24, 2020 20.11 20.11 20.11 20.11 35 +1.32(+7.05%)
Mar 23, 2020 18.99 19.23 18.72 18.78 2,651 -0.60(-3.11%)
Mar 20, 2020 19.97 20.12 19.39 19.39 19,589 -1.00(-4.91%)
Mar 19, 2020 20.30 20.39 20.30 20.39 943 +0.70(+3.58%)
Mar 18, 2020 19.59 19.68 19.59 19.68 1,164 -1.09(-5.24%)
Mar 17, 2020 20.68 20.95 20.68 20.77 2,246 +1.12(+5.71%)
Mar 16, 2020 20.63 20.63 19.22 19.65 6,795 -1.80(-8.38%)
Mar 13, 2020 21.45 21.45 21.45 21.45 203 +1.74(+8.80%)
Mar 12, 2020 19.71 19.71 19.71 19.71 96 -2.09(-9.59%)
Mar 11, 2020 21.80 21.80 21.80 21.80 19 -1.78(-7.56%)
Mar 10, 2020 23.59 23.59 23.45 23.59 224 +2.15(+10.04%)
Mar 09, 2020 21.50 21.50 20.75 21.43 813 -2.59(-10.80%)
Mar 06, 2020 24.04 24.08 24.03 24.03 304 -0.64(-2.60%)
Mar 05, 2020 24.67 24.67 24.67 24.67 2 -0.64(-2.54%)
Mar 04, 2020 25.31 25.31 25.31 25.31 1 +0.62(+2.51%)
Mar 03, 2020 25.14 25.14 24.69 24.69 2,251 -0.50(-1.98%)
Mar 02, 2020 25.19 25.19 25.19 25.19 9 +0.37(+1.49%)
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%)
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.