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 (%)
Sep 30, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 29, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 28, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 27, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 26, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 23, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 22, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 21, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 20, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 19, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 16, 2016 22.80 22.80 22.55 22.55 200 -0.45(-1.96%)
Sep 15, 2016 23.00 23.00 23.00 23.00 615 +0.09(+0.38%)
Sep 14, 2016 22.91 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 13, 2016 22.91 22.91 22.91 22.91 400 +0.07(+0.32%)
Sep 12, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 09, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 08, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 07, 2016 22.84 22.84 22.84 22.84 93 +0.00(+0.00%)
Sep 06, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 02, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 01, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 31, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 30, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 29, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 26, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Aug 25, 2016 22.84 22.84 22.84 22.84 1 -0.36(-1.57%)
Aug 24, 2016 23.20 23.20 23.18 23.20 999 +0.13(+0.58%)
Aug 23, 2016 23.07 23.07 23.07 23.07 1 +0.00(+0.00%)
Aug 22, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 19, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 18, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 17, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 16, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 15, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 12, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 11, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 10, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 09, 2016 22.70 23.07 22.70 23.07 300 +0.78(+3.52%)
Aug 08, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Aug 05, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Aug 04, 2016 22.28 22.28 22.28 22.28 0 +0.00(+0.00%)
Aug 03, 2016 22.29 22.29 22.27 22.28 300 +0.49(+2.27%)
Aug 02, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Aug 01, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 29, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 28, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 27, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 26, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 25, 2016 21.79 21.79 21.79 21.79 3 +0.00(+0.00%)
Jul 22, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 21, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 20, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 19, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 18, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 15, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 14, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 13, 2016 21.79 21.79 21.79 21.79 25 +0.00(+0.00%)
Jul 12, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Jul 11, 2016 21.79 21.79 21.79 21.79 360 +0.46(+2.16%)
Jul 08, 2016 21.63 20.95 20.95 21.33 200 +0.38(+1.81%)
Jul 07, 2016 20.97 21.57 20.92 20.95 680 -0.62(-2.85%)
Jul 06, 2016 21.57 21.57 21.57 21.57 5,000 -0.56(-2.55%)
Jul 05, 2016 22.13 22.13 22.13 22.13 38 -0.30(-1.34%)
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.