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 (%)
Jul 31, 2017 27.63 27.71 27.63 27.70 984 +0.04(+0.16%)
Jul 28, 2017 27.66 27.66 27.66 27.66 580 -0.06(-0.22%)
Jul 27, 2017 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Jul 26, 2017 27.72 27.72 27.72 27.72 7 +0.14(+0.51%)
Jul 25, 2017 27.56 27.58 27.56 27.58 478 +0.14(+0.52%)
Jul 24, 2017 27.45 27.45 27.44 27.44 1,198 -0.03(-0.12%)
Jul 21, 2017 27.47 27.47 27.47 27.47 984 -0.10(-0.34%)
Jul 20, 2017 27.57 27.57 27.57 27.57 2 +0.00(+0.00%)
Jul 19, 2017 27.57 27.57 27.57 27.57 0 +0.00(+0.00%)
Jul 18, 2017 27.59 27.59 27.57 27.57 312 +0.41(+1.50%)
Jul 17, 2017 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Jul 14, 2017 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Jul 13, 2017 27.16 27.16 27.16 27.16 96 +0.00(+0.00%)
Jul 12, 2017 27.16 27.16 27.16 27.16 1 +0.00(+0.00%)
Jul 11, 2017 27.17 27.17 27.16 27.16 304 -0.03(-0.12%)
Jul 10, 2017 27.19 27.19 27.19 27.19 235 +0.08(+0.31%)
Jul 07, 2017 27.11 27.11 27.11 27.11 10,000 +0.00(+0.00%)
Jul 06, 2017 27.11 27.11 27.11 27.11 0 -0.42(-1.54%)
Jul 05, 2017 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Jul 03, 2017 27.54 27.54 27.53 27.53 383 +0.28(+1.03%)
Jun 30, 2017 27.25 27.25 27.25 27.25 180 -0.16(-0.58%)
Jun 29, 2017 27.70 27.70 27.41 27.41 1,600 -0.34(-1.23%)
Jun 28, 2017 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 27, 2017 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 26, 2017 27.75 27.75 27.75 27.75 247 +0.10(+0.35%)
Jun 23, 2017 27.65 27.65 27.65 27.65 110 -0.00(-0.01%)
Jun 22, 2017 27.80 27.80 27.62 27.66 9,389 +0.02(+0.06%)
Jun 21, 2017 27.64 27.64 27.64 27.64 35 +0.00(+0.00%)
Jun 20, 2017 27.83 27.83 27.64 27.64 625 -0.30(-1.07%)
Jun 19, 2017 27.95 27.95 27.94 27.94 250 +0.16(+0.58%)
Jun 16, 2017 27.66 27.78 27.64 27.78 1,183 +0.11(+0.39%)
Jun 15, 2017 27.67 27.67 27.67 27.67 10,000 +0.00(+0.00%)
Jun 14, 2017 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jun 13, 2017 27.67 27.67 27.67 27.67 0 +0.00(+0.00%)
Jun 12, 2017 27.67 27.67 27.67 27.67 250 -0.18(-0.64%)
Jun 09, 2017 27.85 27.85 27.83 27.85 2,722 +0.04(+0.14%)
Jun 08, 2017 27.79 27.81 27.79 27.81 270 -0.05(-0.16%)
Jun 07, 2017 27.93 27.93 27.78 27.86 2,280 +0.11(+0.38%)
Jun 06, 2017 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 05, 2017 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 02, 2017 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 01, 2017 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
May 31, 2017 27.80 27.80 27.69 27.75 3,805 +0.08(+0.29%)
May 30, 2017 27.70 27.70 27.65 27.67 310 -0.08(-0.29%)
May 26, 2017 27.75 27.75 27.74 27.75 923 -0.07(-0.26%)
May 25, 2017 27.83 27.83 27.82 27.82 800 -0.03(-0.10%)
May 24, 2017 27.79 27.85 27.79 27.85 254 +0.09(+0.32%)
May 23, 2017 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
May 22, 2017 27.76 27.76 27.76 27.76 300 +0.03(+0.11%)
May 19, 2017 27.75 27.76 27.70 27.73 2,500 +0.29(+1.07%)
May 18, 2017 27.44 27.44 27.44 27.44 0 +0.00(+0.00%)
May 17, 2017 27.44 27.44 27.44 27.44 255 -0.21(-0.77%)
May 16, 2017 27.65 27.65 27.65 27.65 6 +0.00(+0.00%)
May 15, 2017 27.65 27.65 27.65 27.65 10 +0.00(+0.00%)
May 12, 2017 27.55 27.65 27.55 27.65 875 +0.02(+0.06%)
May 11, 2017 27.63 27.63 27.63 27.63 770 +0.03(+0.11%)
May 10, 2017 27.61 27.61 27.60 27.60 500 -0.16(-0.57%)
May 09, 2017 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
May 08, 2017 27.76 27.76 27.76 27.76 36 -0.20(-0.73%)
May 05, 2017 27.96 27.96 27.96 27.96 375 +1.18(+4.42%)
May 04, 2017 26.78 26.78 26.78 26.78 10 +0.00(+0.00%)
May 03, 2017 26.78 26.78 26.78 26.78 0 +0.00(+0.00%)
May 02, 2017 26.78 26.78 26.78 26.78 5 +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.