Quantcast

iShares Currency Hedged MSCI Australia ETF Historical Stock Prices

(ETF)
HAUD 
$25.1709
*  
0.2253
0.9%
Get HAUD Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading HAUD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.28 25.1148 25.1709 2,975
04/24/2019 25.1148 25.28 25.1148 25.1709 2,975
04/23/2019 24.9855 24.9855 24.9456 24.9456 210
04/22/2019 24.66 24.7161 24.66 24.7161 511
04/18/2019 24.6049 24.6049 24.6049 24.6049 00
04/17/2019 24.47 24.6058 24.451 24.6049 3,107
04/16/2019 24.5931 24.5931 24.5931 24.5931 10
04/15/2019 24.4298 24.4298 24.4298 24.4298 00
04/12/2019 24.4298 24.4298 24.4298 24.4298 00
04/11/2019 24.43 24.53 24.4298 24.4298 6,200
04/10/2019 24.25 24.38 24.25 24.38 520
04/09/2019 24.2811 24.2811 24.2397 24.2397 417
04/08/2019 24.3759 24.3759 24.3759 24.3759 00
04/05/2019 24.3 24.3759 24.3 24.3759 163
04/04/2019 24.42 24.46 24.42 24.46 569
04/03/2019 24.65 24.65 24.6415 24.6415 218
04/02/2019 24.53 24.5959 24.53 24.5959 109
04/01/2019 24.4601 24.5347 24.45 24.5347 2,850
03/29/2019 24.31 24.42 24.28 24.42 2,705
03/28/2019 24.1354 24.1354 24.1354 24.1354 00
03/27/2019 24.1354 24.1354 24.1354 24.1354 03
03/26/2019 24.1195 24.1815 24.1195 24.1815 207
03/25/2019 24.2021 24.2021 24.2021 24.2021 01
03/22/2019 24.21 24.21 24.21 24.21 45
03/21/2019 24.32 24.4353 24.29 24.4353 5,591
03/20/2019 24.4375 24.4375 24.4375 24.4375 00
03/19/2019 24.4422 24.4422 24.4375 24.4375 120
03/18/2019 24.4986 24.4986 24.4986 24.4986 01
03/15/2019 24.4689 24.4689 24.4689 24.4689 02
03/14/2019 24.49 24.49 24.4276 24.4276 373
03/13/2019 24.3404 24.3404 24.3404 24.3404 00
03/12/2019 24.3404 24.3404 24.3404 24.3404 03
03/11/2019 24.39 24.39 24.39 24.39 00
03/08/2019 24.51 24.51 24.3583 24.39 960
03/07/2019 24.6666 24.6666 24.6666 24.6666 00
03/06/2019 24.67 24.67 24.6666 24.6666 152
03/05/2019 24.42 24.5 24.401 24.437 1,995
03/04/2019 24.48 24.48 24.3687 24.3687 350
03/01/2019 24.35 24.4823 24.33 24.4823 8,228
02/28/2019 24.0943 24.0943 24.0943 24.0943 00
02/27/2019 24 24.0943 24 24.0943 816
02/26/2019 24.1032 24.1032 24.0839 24.0839 231
02/25/2019 24.14 24.184 24.1135 24.1135 727
02/22/2019 24.0873 24.0873 24.0873 24.0873 02
02/21/2019 23.8266 23.8266 23.8266 23.8266 00
02/20/2019 23.8266 23.8266 23.8266 23.8266 04
02/19/2019 23.8968 23.98 23.8864 23.8864 738
02/15/2019 23.6464 23.6464 23.6464 23.6464 00
02/14/2019 23.6464 23.6464 23.6464 23.6464 00
02/13/2019 23.6115 23.6464 23.6115 23.6464 512
02/12/2019 23.6985 23.6985 23.6985 23.6985 00
02/11/2019 23.6985 23.6985 23.6985 23.6985 43
02/08/2019 23.6478 23.6602 23.6478 23.6602 547
02/07/2019 23.5042 23.5042 23.5042 23.5042 00
02/06/2019 23.5042 23.5042 23.5042 23.5042 00
02/05/2019 23.5509 23.5509 23.5042 23.5042 497
02/04/2019 23.1416 23.1416 23.1416 23.1416 317
02/01/2019 22.92 22.97 22.79 22.8973 4,570
01/31/2019 22.8973 22.91 22.8938 22.8938 370
01/30/2019 22.9878 22.9878 22.9878 22.9878 01
01/29/2019 22.963 22.9798 22.8982 22.9182 794
01/28/2019 22.913 22.913 22.913 22.913 55
01/25/2019 23.0388 23.0388 23.0388 23.0388 60
01/24/2019 22.7348 22.7348 22.7348 22.7348 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio