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 (%)
Aug 31, 2017 27.71 27.74 27.71 27.74 358 +0.12(+0.43%)
Aug 30, 2017 27.62 27.62 27.62 27.62 7 +0.00(+0.00%)
Aug 29, 2017 27.64 27.64 27.62 27.62 469 -0.10(-0.36%)
Aug 28, 2017 27.72 27.72 27.72 27.72 1 +0.00(+0.00%)
Aug 25, 2017 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Aug 24, 2017 27.73 27.73 27.72 27.72 301 +0.04(+0.14%)
Aug 23, 2017 27.64 27.68 27.64 27.68 730 -0.10(-0.36%)
Aug 22, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 21, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 18, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Aug 17, 2017 27.81 27.81 27.78 27.78 486 +0.28(+1.02%)
Aug 16, 2017 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 15, 2017 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 14, 2017 27.50 27.50 27.50 27.50 46 +0.00(+0.00%)
Aug 11, 2017 27.50 27.50 27.50 27.50 130 +0.00(+0.00%)
Aug 10, 2017 27.49 27.50 27.49 27.50 400 -0.25(-0.90%)
Aug 09, 2017 27.78 27.78 27.75 27.75 500 -0.34(-1.21%)
Aug 08, 2017 28.09 28.09 28.09 28.09 0 +0.00(+0.00%)
Aug 07, 2017 28.05 28.09 28.05 28.09 5,683 +0.05(+0.18%)
Aug 04, 2017 28.09 28.09 28.04 28.04 318 +0.12(+0.45%)
Aug 03, 2017 27.92 27.92 27.92 27.92 200 +0.07(+0.24%)
Aug 02, 2017 27.85 27.85 27.85 27.85 140 -0.05(-0.18%)
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.