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 (%)
Apr 28, 2017 26.78 26.78 26.78 26.78 130 +0.00(+0.00%)
Apr 27, 2017 26.97 26.97 26.78 26.78 427 -0.17(-0.64%)
Apr 26, 2017 26.95 26.95 26.95 26.95 21 +0.00(+0.00%)
Apr 25, 2017 26.95 26.95 26.95 26.95 500 +0.17(+0.64%)
Apr 24, 2017 26.78 26.78 26.78 26.78 150 +1.05(+4.08%)
Apr 21, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 20, 2017 25.74 25.74 25.73 25.73 582 +0.00(+0.02%)
Apr 19, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 18, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 17, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 13, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 12, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 11, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Apr 10, 2017 25.73 25.73 25.73 25.73 100 -0.14(-0.54%)
Apr 07, 2017 25.82 25.88 25.82 25.87 495 +0.10(+0.39%)
Apr 06, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Apr 05, 2017 25.77 25.77 25.77 25.77 500 -0.06(-0.25%)
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%)
Jan 03, 2017 24.32 24.32 24.20 24.24 1,612 +0.35(+1.46%)
Dec 30, 2016 23.89 23.89 23.89 0 +0.00(+0.00%)
Dec 29, 2016 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Dec 28, 2016 23.89 23.89 23.89 23.89 0 -0.15(-0.63%)
Dec 27, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 23, 2016 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 22, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 21, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 20, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 19, 2016 24.04 24.04 24.04 24.04 2 +0.18(+0.75%)
Dec 16, 2016 23.86 23.86 23.86 23.86 1,500 +1.29(+5.72%)
Dec 15, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 14, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 13, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 12, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 09, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 08, 2016 22.57 22.57 22.57 22.57 1 +0.00(+0.00%)
Dec 07, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 06, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 05, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 02, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Dec 01, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 30, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 29, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 28, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 25, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 23, 2016 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 22, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Nov 21, 2016 22.57 22.57 22.57 22.57 219 +0.11(+0.49%)
Nov 18, 2016 22.46 22.46 22.46 22.46 219 -0.24(-1.06%)
Nov 17, 2016 22.70 22.70 22.70 22.70 438 -0.23(-1.00%)
Nov 16, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 15, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 14, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 11, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 10, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 09, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 08, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 07, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 04, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 03, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 02, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Nov 01, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 31, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 28, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 27, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 26, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 25, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 24, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 21, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 20, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 19, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 18, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 17, 2016 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Oct 14, 2016 23.03 23.03 22.93 22.93 515 -0.42(-1.80%)
Oct 13, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Oct 12, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Oct 11, 2016 23.35 23.35 23.35 23.35 1 +0.00(+0.00%)
Oct 10, 2016 23.35 23.35 23.35 23.35 1 +0.00(+0.00%)
Oct 07, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Oct 06, 2016 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Oct 05, 2016 23.34 23.35 23.34 23.35 1,000 +0.15(+0.64%)
Oct 04, 2016 23.38 23.38 23.20 23.20 500 +0.65(+2.89%)
Oct 03, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
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%)
Jul 01, 2016 22.45 22.43 22.43 22.43 700 +0.43(+1.95%)
Jun 30, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 29, 2016 21.87 22.01 21.87 22.00 755 +0.50(+2.33%)
Jun 28, 2016 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 27, 2016 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 24, 2016 21.73 21.73 21.50 21.50 278 -2.58(-10.70%)
Jun 23, 2016 24.08 24.08 24.08 24.08 200 +0.48(+2.02%)
Jun 22, 2016 23.60 23.60 23.60 23.60 6,047 +0.43(+1.86%)
Jun 21, 2016 23.17 23.17 23.17 23.17 200 +1.17(+5.32%)
Jun 20, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 17, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 16, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 15, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 14, 2016 22.00 22.00 22.00 22.00 136 -0.36(-1.61%)
Jun 13, 2016 22.36 22.36 22.36 22.36 100 -1.55(-6.48%)
Jun 10, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jun 09, 2016 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jun 08, 2016 23.91 23.91 23.91 23.91 100 +0.18(+0.76%)
Jun 07, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 06, 2016 23.73 23.73 23.73 23.73 40 +0.00(+0.00%)
Jun 03, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 02, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 01, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 31, 2016 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
May 27, 2016 23.73 23.73 23.73 23.73 600 +0.12(+0.51%)
May 26, 2016 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
May 25, 2016 23.61 23.61 23.61 23.61 100 +0.77(+3.37%)
May 24, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
May 23, 2016 22.84 22.84 22.84 22.84 100 -0.11(-0.48%)
May 20, 2016 22.95 22.95 22.95 22.95 480 +0.10(+0.44%)
May 19, 2016 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
May 18, 2016 22.95 22.95 22.85 22.85 885 -0.10(-0.44%)
May 17, 2016 22.95 22.95 22.95 22.95 500 +0.08(+0.35%)
May 16, 2016 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
May 13, 2016 22.87 22.87 22.87 22.87 440 -0.23(-1.00%)
May 12, 2016 23.10 23.10 23.10 23.10 170 -0.07(-0.30%)
May 11, 2016 23.15 23.17 23.12 23.17 640 -0.06(-0.26%)
May 10, 2016 23.23 23.23 23.23 23.23 1,300 +0.17(+0.74%)
May 09, 2016 23.09 23.09 23.06 23.06 200 -0.61(-2.57%)
May 06, 2016 23.67 23.67 23.67 23.67 120 +0.00(+0.00%)
May 05, 2016 23.67 23.67 23.67 23.67 50 +0.00(+0.00%)
May 04, 2016 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 03, 2016 23.67 23.67 23.67 23.67 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.