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 (%)
Jan 25, 2017 19.65 321 +0.14(+0.73%)
Jan 18, 2017 19.51 7 -0.06(-0.31%)
Jan 17, 2017 19.52 19.57 19.52 19.57 817 -0.32(-1.58%)
Jan 12, 2017 19.89 19.89 19.89 0 -0.03(-0.16%)
Jan 09, 2017 19.92 87 +0.06(+0.32%)
Jan 06, 2017 19.85 19.85 19.85 19.85 335 +0.06(+0.30%)
Jan 05, 2017 19.79 19.79 19.79 19.79 186 +0.26(+1.34%)
Dec 30, 2016 19.53 105 -0.20(-1.00%)
Dec 29, 2016 19.73 19.73 19.73 19.73 200 +0.23(+1.20%)
Dec 28, 2016 19.47 19.50 19.47 19.50 347 +0.06(+0.33%)
Dec 22, 2016 19.43 245 -0.02(-0.11%)
Dec 21, 2016 19.46 19.48 19.39 19.45 5,928 +0.17(+0.86%)
Dec 19, 2016 19.29 202 +0.07(+0.35%)
Dec 16, 2016 19.21 19.22 19.21 19.22 945 +0.13(+0.70%)
Dec 15, 2016 19.09 19.09 19.09 19.09 561 -0.02(-0.11%)
Dec 14, 2016 19.19 19.19 19.11 19.11 1,929 -0.19(-0.97%)
Dec 13, 2016 19.38 19.38 19.28 19.30 23,832 +0.55(+2.91%)
Dec 06, 2016 18.75 115 -0.08(-0.44%)
Nov 23, 2016 18.83 257 +0.39(+2.09%)
Nov 18, 2016 18.45 86 +0.03(+0.18%)
Nov 17, 2016 18.41 18.41 18.41 18.41 538 +0.47(+2.64%)
Nov 07, 2016 17.94 153 +0.29(+1.62%)
Nov 04, 2016 17.61 17.65 17.61 17.65 823 +0.02(+0.12%)
Nov 02, 2016 17.63 45 -0.92(-4.94%)
Oct 25, 2016 18.55 28 +0.01(+0.04%)
Oct 20, 2016 18.49 18.54 18.49 18.54 75 +0.05(+0.27%)
Oct 18, 2016 18.49 18.49 18.49 18.49 69 -0.18(-0.98%)
Oct 05, 2016 18.67 18.67 18.67 18.67 180 +0.32(+1.72%)
Oct 03, 2016 18.36 18.36 18.36 18.36 123 +0.00(+0.00%)
Sep 30, 2016 18.36 18.36 18.36 18.36 117 +0.00(+0.00%)
Sep 29, 2016 18.36 18.36 18.36 18.36 52 +0.00(+0.00%)
Sep 28, 2016 18.36 18.36 18.36 18.36 99 +0.00(+0.00%)
Sep 27, 2016 18.36 18.36 18.36 18.36 157 +0.00(+0.00%)
Sep 23, 2016 18.36 18.36 18.36 18.36 162 +0.04(+0.24%)
Sep 22, 2016 18.30 18.39 18.30 18.31 1,856 +0.40(+2.23%)
Sep 09, 2016 17.91 17.91 17.91 17.91 49 -0.29(-1.60%)
Sep 01, 2016 18.21 18.21 18.21 18.21 129 -0.41(-2.19%)
Aug 10, 2016 18.61 18.61 18.61 18.61 40 -0.08(-0.43%)
Aug 09, 2016 18.69 18.69 18.69 18.69 519 +0.38(+2.08%)
Aug 04, 2016 18.31 18.31 18.31 18.31 72 -0.12(-0.63%)
Aug 02, 2016 18.59 18.59 18.43 18.43 116 -0.28(-1.48%)
Jul 28, 2016 18.71 18.71 18.71 18.71 79 +0.12(+0.64%)
Jul 25, 2016 18.60 18.60 18.59 18.59 31 +0.04(+0.21%)
Jul 22, 2016 18.55 18.55 18.55 18.55 397 -0.06(-0.30%)
Jul 21, 2016 18.60 18.60 18.60 18.60 34,418 +0.24(+1.31%)
Jul 15, 2016 18.36 18.36 18.25 18.36 33,187 -0.01(-0.05%)
Jul 14, 2016 18.34 18.39 18.26 18.37 59,124 +0.77(+4.35%)
Jun 30, 2016 17.61 17.61 17.61 17.61 1 +0.27(+1.58%)
Jun 28, 2016 17.33 17.33 17.33 17.33 122 -0.78(-4.30%)
Jun 07, 2016 18.09 18.11 18.11 18.11 244 +0.22(+1.24%)
Jun 03, 2016 17.90 17.89 17.89 17.89 1,953 -0.07(-0.38%)
Jun 02, 2016 17.96 17.96 17.96 17.96 183 +0.00(+0.01%)
Jun 01, 2016 17.95 17.95 17.95 17.95 131 -0.16(-0.86%)
May 20, 2016 18.11 18.11 18.11 18.11 122 +0.18(+1.01%)
May 19, 2016 18.14 18.14 17.88 17.93 759 -0.28(-1.53%)
May 18, 2016 18.21 18.21 18.21 18.21 122 +0.33(+1.83%)
May 09, 2016 17.86 17.88 17.88 17.88 732 +0.16(+0.92%)
Apr 21, 2016 17.62 17.72 17.72 17.72 732 +1.33(+8.10%)
Apr 12, 2016 16.31 16.39 16.39 16.39 3,662 -0.42(-2.48%)
Apr 04, 2016 16.81 16.81 16.81 16.81 122 -0.09(-0.53%)
Apr 01, 2016 16.79 16.90 16.79 16.90 620 +0.04(+0.24%)
Mar 29, 2016 17.10 16.86 16.86 16.86 488 -0.25(-1.46%)
Mar 03, 2016 17.14 17.11 17.11 17.11 366 +0.36(+2.12%)
Mar 01, 2016 16.75 16.75 16.75 16.75 366 +0.49(+3.01%)
Feb 25, 2016 16.26 16.26 16.26 16.26 9 -0.33(-1.97%)
Feb 17, 2016 16.59 16.59 16.59 16.59 122 +0.69(+4.33%)
Feb 11, 2016 15.90 15.90 15.90 15.90 732 -0.57(-3.43%)
Feb 05, 2016 16.51 16.46 16.46 16.46 20,265 -0.19(-1.16%)
Feb 04, 2016 16.68 16.68 16.66 16.66 732 +0.40(+2.45%)
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.