Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eurozone Adaptive Curr Hedged Ishares MSCI ETF (NY: DEZU )

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, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
Apr 27, 2018 29.42 29.42 29.42 29.42 237 +0.21(+0.73%)
Apr 26, 2018 29.21 29.21 29.21 29.21 0 +0.00(+0.00%)
Apr 25, 2018 29.21 29.21 29.21 29.21 300 -0.08(-0.28%)
Apr 24, 2018 29.29 29.29 29.29 29.29 140 -0.21(-0.70%)
Apr 23, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 20, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 19, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 18, 2018 29.50 29.50 29.50 29.50 340 +0.05(+0.15%)
Apr 17, 2018 29.38 29.45 29.38 29.45 753 +0.43(+1.48%)
Apr 16, 2018 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Apr 13, 2018 29.02 29.02 29.02 29.02 2 +0.00(+0.00%)
Apr 12, 2018 29.02 29.02 29.02 29.02 340 +0.05(+0.17%)
Apr 11, 2018 28.97 28.97 28.97 28.97 600 +0.79(+2.81%)
Apr 10, 2018 28.18 28.18 28.18 28.18 1 +0.00(+0.00%)
Apr 09, 2018 28.18 28.18 28.18 28.18 16 +0.00(+0.00%)
Apr 06, 2018 28.18 28.18 28.18 28.18 0 +0.00(+0.00%)
Apr 05, 2018 28.18 28.18 28.18 28.18 0 +0.00(+0.00%)
Apr 04, 2018 28.18 28.18 28.18 28.18 4 +0.00(+0.00%)
Apr 03, 2018 28.18 28.18 28.18 28.18 225 -0.42(-1.45%)
Apr 02, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 29, 2018 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 28, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 27, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 26, 2018 28.60 28.60 28.60 28.60 1 +0.00(+0.00%)
Mar 23, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 22, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 21, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 20, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 19, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 16, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 15, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 14, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 13, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 12, 2018 28.60 28.60 28.60 28.60 30 +0.00(+0.00%)
Mar 09, 2018 28.60 28.60 28.60 28.60 40 +0.00(+0.00%)
Mar 08, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 07, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 06, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 05, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Mar 02, 2018 28.60 28.60 28.60 28.60 2 +0.00(+0.00%)
Mar 01, 2018 28.60 28.60 28.60 28.60 169 -0.63(-2.15%)
Feb 28, 2018 29.22 29.22 29.22 29.22 2 +0.00(+0.00%)
Feb 27, 2018 29.22 29.22 29.22 29.22 0 +0.00(+0.00%)
Feb 26, 2018 29.22 29.22 29.22 29.22 800 +0.22(+0.76%)
Feb 23, 2018 29.00 29.00 29.00 29.00 702 +0.15(+0.53%)
Feb 22, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 21, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 20, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 16, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 15, 2018 28.85 28.85 28.85 28.85 2 +0.00(+0.00%)
Feb 14, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 13, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 12, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 09, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 08, 2018 28.85 28.85 28.85 28.85 0 +0.00(+0.00%)
Feb 07, 2018 28.85 28.85 28.85 28.85 300 -0.23(-0.79%)
Feb 06, 2018 29.03 29.08 28.82 29.08 3,136 -1.19(-3.93%)
Feb 02, 2018 30.27 30.27 30.27 2 +0.00(+0.00%)
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.