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 (%)
Apr 30, 2020 21.55 21.55 21.42 21.42 205 +0.00(+0.02%)
Apr 29, 2020 21.43 21.51 21.42 21.42 1,657 +0.55(+2.63%)
Apr 28, 2020 21.05 21.06 20.87 20.87 990 -0.13(-0.64%)
Apr 27, 2020 21.00 21.00 21.00 21.00 4 +0.07(+0.34%)
Apr 24, 2020 20.80 20.93 20.79 20.93 1,015 +0.38(+1.87%)
Apr 23, 2020 20.55 20.55 20.55 20.55 0 -0.33(-1.56%)
Apr 22, 2020 20.87 20.87 20.87 20.87 225 +0.80(+3.99%)
Apr 21, 2020 20.03 20.07 19.96 20.07 2,507 -0.81(-3.87%)
Apr 20, 2020 20.88 20.88 20.88 20.88 2 -0.70(-3.26%)
Apr 17, 2020 21.58 21.58 21.58 21.58 0 +0.33(+1.57%)
Apr 16, 2020 21.25 21.25 21.25 21.25 0 +0.21(+0.99%)
Apr 15, 2020 21.04 21.04 21.04 21.04 0 -0.71(-3.25%)
Apr 14, 2020 21.67 21.77 21.56 21.75 3,492 +0.58(+2.76%)
Apr 13, 2020 21.16 21.16 21.16 21.16 25 -0.25(-1.19%)
Apr 09, 2020 21.58 21.58 21.42 21.42 1,421 +0.58(+2.79%)
Apr 08, 2020 20.68 20.84 20.66 20.84 720 +0.16(+0.76%)
Apr 07, 2020 21.29 21.29 20.68 20.68 713 -0.93(-4.29%)
Apr 06, 2020 21.12 21.61 21.12 21.61 733 +1.42(+7.02%)
Apr 03, 2020 20.19 20.19 20.19 20.19 101 -0.75(-3.59%)
Apr 02, 2020 20.39 20.94 20.39 20.94 275 +0.80(+3.99%)
Apr 01, 2020 20.14 20.14 20.14 20.14 0 -0.46(-2.25%)
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%)
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.