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, 2018 28.06 28.06 28.06 0 -0.07(-0.25%)
Aug 30, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 29, 2018 28.13 28.13 28.13 28.13 10 +0.00(+0.00%)
Aug 28, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 27, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 24, 2018 28.13 28.13 28.13 28.13 100 +0.00(+0.00%)
Aug 23, 2018 28.13 28.13 28.13 28.13 7 +0.00(+0.00%)
Aug 22, 2018 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Aug 21, 2018 28.13 28.13 28.13 28.13 1 +0.02(+0.07%)
Aug 20, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 17, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 16, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 15, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 14, 2018 28.11 28.11 28.11 28.11 550 +0.04(+0.14%)
Aug 13, 2018 28.07 28.07 28.07 28.07 912 -0.63(-2.20%)
Aug 10, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 09, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 08, 2018 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 07, 2018 28.70 28.70 28.70 28.70 448 +0.16(+0.56%)
Aug 06, 2018 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Aug 03, 2018 28.54 28.54 28.54 28.54 900 +0.55(+1.96%)
Aug 02, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Aug 01, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 31, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 30, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 27, 2018 27.99 27.99 27.99 27.99 100 +0.00(+0.00%)
Jul 26, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 25, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 24, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 23, 2018 27.99 27.99 27.99 27.99 10 +0.00(+0.00%)
Jul 20, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 19, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 18, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 17, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 16, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 13, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 12, 2018 27.99 27.99 27.99 27.99 0 +0.00(+0.00%)
Jul 11, 2018 27.99 27.99 27.99 27.99 206 -0.12(-0.43%)
Jul 10, 2018 28.11 28.11 28.11 28.11 41 +0.00(+0.00%)
Jul 09, 2018 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Jul 06, 2018 28.11 28.11 28.11 28.11 837 +0.70(+2.54%)
Jul 05, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Jul 03, 2018 27.41 27.41 27.41 0 -0.69(-2.44%)
Jul 02, 2018 28.22 28.22 28.10 28.10 4,625 -0.30(-1.07%)
Jun 29, 2018 28.39 28.41 28.39 28.41 444 -0.02(-0.09%)
Jun 28, 2018 28.43 28.43 28.43 28.43 0 +0.00(+0.00%)
Jun 27, 2018 28.43 28.43 28.43 28.43 1 +0.06(+0.21%)
Jun 26, 2018 28.37 28.37 28.37 28.37 102 -0.25(-0.86%)
Jun 25, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Jun 22, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Jun 21, 2018 28.60 28.62 28.58 28.62 1,497 -0.32(-1.11%)
Jun 20, 2018 28.94 28.94 28.94 28.94 559 -0.14(-0.47%)
Jun 19, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 18, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 15, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 14, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 13, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 12, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 11, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 08, 2018 29.08 29.09 29.07 29.07 2,007 -0.09(-0.29%)
Jun 07, 2018 29.16 29.16 29.16 29.16 227 +0.17(+0.59%)
Jun 06, 2018 28.99 28.99 28.99 28.99 32 -0.30(-1.02%)
Jun 05, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Jun 04, 2018 29.29 29.29 29.29 29.29 0 +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.