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 (%)
Mar 31, 2017 25.83 25.83 25.83 0 +0.05(+0.21%)
Mar 30, 2017 25.78 25.78 25.78 25.78 580 +0.00(+0.00%)
Mar 29, 2017 25.78 25.78 25.78 25.78 0 +0.00(+0.00%)
Mar 28, 2017 25.78 25.78 25.78 25.78 200 +0.27(+1.06%)
Mar 27, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 24, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 23, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 22, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 21, 2017 25.51 25.51 25.51 25.51 100 +0.00(+0.00%)
Mar 20, 2017 25.51 25.51 25.51 25.51 900 +0.60(+2.41%)
Mar 17, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 16, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 15, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 14, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 13, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 10, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 09, 2017 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Mar 08, 2017 24.91 24.91 24.91 24.91 350 -0.04(-0.16%)
Mar 07, 2017 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Mar 06, 2017 24.95 24.95 24.95 24.95 2,000 +0.67(+2.76%)
Mar 03, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Mar 02, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Mar 01, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Feb 28, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Feb 27, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Feb 24, 2017 24.42 24.42 24.28 24.28 4,108 -0.26(-1.06%)
Feb 23, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 22, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 21, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 17, 2017 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 16, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 15, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 14, 2017 24.53 24.54 24.53 24.54 500 +0.46(+1.92%)
Feb 13, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 10, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 09, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 08, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 07, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 06, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 03, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 02, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Feb 01, 2017 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Jan 31, 2017 24.08 24.08 24.08 24.08 100 -0.10(-0.42%)
Jan 30, 2017 24.18 24.18 24.18 24.18 150 -0.40(-1.63%)
Jan 27, 2017 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Jan 26, 2017 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Jan 25, 2017 24.58 24.58 24.58 24.58 600 +0.21(+0.86%)
Jan 24, 2017 24.27 24.37 24.27 24.37 500 +0.20(+0.83%)
Jan 23, 2017 24.17 24.17 24.17 24.17 800 -0.10(-0.41%)
Jan 20, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 19, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 18, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jan 17, 2017 24.37 24.37 24.23 24.27 860 -0.14(-0.57%)
Jan 13, 2017 24.41 24.41 24.41 0 +0.17(+0.70%)
Jan 12, 2017 24.19 24.25 24.19 24.24 9,690 +0.05(+0.21%)
Jan 11, 2017 24.19 24.19 24.19 24.19 780 -0.08(-0.33%)
Jan 10, 2017 24.24 24.27 24.24 24.27 873 +0.09(+0.37%)
Jan 09, 2017 24.18 24.18 24.18 24.18 102 -0.11(-0.44%)
Jan 06, 2017 24.47 24.47 24.29 24.29 852 -0.01(-0.05%)
Jan 05, 2017 24.45 24.45 24.30 24.30 2,100 -0.00(-0.00%)
Jan 04, 2017 24.23 24.32 24.20 24.30 2,425 +0.06(+0.26%)
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.