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 20, 2019 26.11 26.11 26.11 0 -0.19(-0.73%)
Aug 19, 2019 26.30 26.30 26.30 26.30 0 +0.30(+1.17%)
Aug 16, 2019 25.89 25.99 25.89 25.99 200 +0.38(+1.49%)
Aug 15, 2019 25.61 25.61 25.61 25.61 75 -0.03(-0.12%)
Aug 14, 2019 25.64 25.64 25.64 25.64 0 -0.71(-2.69%)
Aug 13, 2019 26.35 26.35 26.35 26.35 0 +0.31(+1.20%)
Aug 12, 2019 26.04 26.04 26.04 26.04 0 -0.30(-1.15%)
Aug 09, 2019 26.34 26.34 26.34 26.34 0 -0.12(-0.47%)
Aug 08, 2019 26.46 26.46 26.46 26.46 0 +0.24(+0.92%)
Aug 07, 2019 26.22 26.22 26.22 26.22 0 +0.18(+0.69%)
Aug 06, 2019 26.04 26.04 26.04 26.04 0 +0.12(+0.46%)
Aug 05, 2019 25.92 25.92 25.92 25.92 0 -0.62(-2.34%)
Aug 02, 2019 26.52 26.54 26.52 26.54 200 -0.35(-1.30%)
Aug 01, 2019 26.89 26.89 26.89 26.89 11 -0.03(-0.11%)
Jul 31, 2019 27.17 27.17 26.92 26.92 103 -0.12(-0.45%)
Jul 30, 2019 27.05 27.05 27.05 27.05 45 -0.56(-2.02%)
Jul 29, 2019 27.61 27.61 27.61 27.61 170 -0.00(-0.01%)
Jul 26, 2019 27.59 27.61 27.59 27.61 100 +0.10(+0.37%)
Jul 25, 2019 27.51 27.51 27.51 27.51 25 -0.28(-1.01%)
Jul 24, 2019 27.72 27.79 27.72 27.79 142 +0.08(+0.29%)
Jul 23, 2019 27.70 27.71 27.70 27.70 1,210 +0.28(+1.02%)
Jul 22, 2019 27.38 27.43 27.38 27.43 100 +0.14(+0.53%)
Jul 19, 2019 27.31 27.31 27.28 27.28 100 -0.21(-0.76%)
Jul 18, 2019 27.41 27.49 27.33 27.49 458 +0.01(+0.04%)
Jul 17, 2019 27.50 27.50 27.48 27.48 100 -0.14(-0.50%)
Jul 16, 2019 27.66 27.66 27.60 27.61 400 +0.01(+0.04%)
Jul 15, 2019 27.54 27.61 27.54 27.60 340 +0.06(+0.23%)
Jul 12, 2019 27.49 27.54 27.49 27.54 100 +0.03(+0.10%)
Jul 11, 2019 27.47 27.51 27.47 27.51 100 -0.02(-0.09%)
Jul 10, 2019 27.57 27.57 27.54 27.54 106 +0.03(+0.10%)
Jul 09, 2019 27.46 27.51 27.46 27.51 101 -0.07(-0.24%)
Jul 08, 2019 27.58 27.58 27.58 27.58 120 -0.14(-0.51%)
Jul 05, 2019 27.60 27.72 27.60 27.72 200 -0.22(-0.80%)
Jul 03, 2019 27.93 27.94 27.91 27.94 200 +0.27(+0.98%)
Jul 02, 2019 27.77 27.77 27.61 27.67 300 -0.67(-2.38%)
Jul 01, 2019 28.34 28.34 28.34 28.34 100 +0.10(+0.37%)
Jun 28, 2019 28.00 28.25 28.00 28.24 400 +0.20(+0.72%)
Jun 27, 2019 28.06 28.06 28.04 28.04 148 +0.03(+0.11%)
Jun 26, 2019 28.00 28.00 28.00 28.00 9 +0.08(+0.30%)
Jun 25, 2019 28.08 28.08 27.92 27.92 100 -0.11(-0.40%)
Jun 24, 2019 28.13 28.13 28.03 28.03 752 -0.09(-0.30%)
Jun 21, 2019 28.12 28.12 28.12 28.12 100 -0.07(-0.25%)
Jun 20, 2019 28.19 28.19 28.19 28.19 0 +0.16(+0.58%)
Jun 19, 2019 28.02 28.02 28.02 28.02 0 +0.11(+0.41%)
Jun 18, 2019 27.91 27.91 27.91 27.91 0 +0.49(+1.80%)
Jun 17, 2019 27.41 27.41 27.41 27.41 0 -0.00(-0.02%)
Jun 14, 2019 27.40 27.42 27.40 27.42 600 -0.17(-0.63%)
Jun 13, 2019 27.60 27.60 27.59 27.59 100 +0.06(+0.23%)
Jun 12, 2019 27.60 27.60 27.53 27.53 101 -0.18(-0.65%)
Jun 11, 2019 27.76 27.76 27.71 27.71 244 +0.17(+0.62%)
Jun 10, 2019 27.55 27.57 27.54 27.54 465 +0.07(+0.27%)
Jun 07, 2019 27.52 27.52 27.46 27.46 100 +0.33(+1.20%)
Jun 06, 2019 27.04 27.14 27.04 27.14 174 +0.04(+0.16%)
Jun 05, 2019 27.05 27.10 27.05 27.10 100 -0.04(-0.14%)
Jun 04, 2019 27.03 27.13 27.03 27.13 100 +0.48(+1.78%)
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.