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 (%)
Jun 29, 2018 28.39 28.41 28.39 28.41 444 -0.02(-0.09%)
Jun 28, 2018 28.43 28.43 28.43 28.43 0 +0.00(+0.00%)
Jun 27, 2018 28.43 28.43 28.43 28.43 1 +0.06(+0.21%)
Jun 26, 2018 28.37 28.37 28.37 28.37 102 -0.25(-0.86%)
Jun 25, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Jun 22, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Jun 21, 2018 28.60 28.62 28.58 28.62 1,497 -0.32(-1.11%)
Jun 20, 2018 28.94 28.94 28.94 28.94 559 -0.14(-0.47%)
Jun 19, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 18, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 15, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 14, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 13, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 12, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 11, 2018 29.07 29.07 29.07 29.07 0 +0.00(+0.00%)
Jun 08, 2018 29.08 29.09 29.07 29.07 2,007 -0.09(-0.29%)
Jun 07, 2018 29.16 29.16 29.16 29.16 227 +0.17(+0.59%)
Jun 06, 2018 28.99 28.99 28.99 28.99 32 -0.30(-1.02%)
Jun 05, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Jun 04, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
Jun 01, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
May 31, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
May 30, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
May 29, 2018 29.29 29.29 29.29 29.29 0 +0.00(+0.00%)
May 25, 2018 29.29 29.29 29.29 0 -0.20(-0.68%)
May 24, 2018 29.49 29.49 29.49 29.49 10 -0.38(-1.27%)
May 23, 2018 29.87 29.87 29.87 29.87 0 +0.00(+0.00%)
May 22, 2018 29.87 29.87 29.87 29.87 0 +0.00(+0.00%)
May 21, 2018 29.87 29.87 29.87 29.87 170 +0.13(+0.44%)
May 18, 2018 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
May 17, 2018 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
May 16, 2018 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
May 15, 2018 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
May 14, 2018 29.74 29.74 29.74 29.74 0 +0.00(+0.00%)
May 11, 2018 29.74 29.74 29.74 29.74 3 +0.24(+0.81%)
May 10, 2018 29.50 29.50 29.50 29.50 29 +0.00(+0.00%)
May 09, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
May 08, 2018 29.51 29.51 29.50 29.50 340 +0.08(+0.27%)
May 07, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
May 04, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
May 03, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
May 02, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
May 01, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
Apr 30, 2018 29.42 29.42 29.42 29.42 0 +0.00(+0.00%)
Apr 27, 2018 29.42 29.42 29.42 29.42 237 +0.21(+0.73%)
Apr 26, 2018 29.21 29.21 29.21 29.21 0 +0.00(+0.00%)
Apr 25, 2018 29.21 29.21 29.21 29.21 300 -0.08(-0.28%)
Apr 24, 2018 29.29 29.29 29.29 29.29 140 -0.21(-0.70%)
Apr 23, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 20, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 19, 2018 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Apr 18, 2018 29.50 29.50 29.50 29.50 340 +0.05(+0.15%)
Apr 17, 2018 29.38 29.45 29.38 29.45 753 +0.43(+1.48%)
Apr 16, 2018 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Apr 13, 2018 29.02 29.02 29.02 29.02 2 +0.00(+0.00%)
Apr 12, 2018 29.02 29.02 29.02 29.02 340 +0.05(+0.17%)
Apr 11, 2018 28.97 28.97 28.97 28.97 600 +0.79(+2.81%)
Apr 10, 2018 28.18 28.18 28.18 28.18 1 +0.00(+0.00%)
Apr 09, 2018 28.18 28.18 28.18 28.18 16 +0.00(+0.00%)
Apr 06, 2018 28.18 28.18 28.18 28.18 0 +0.00(+0.00%)
Apr 05, 2018 28.18 28.18 28.18 28.18 0 +0.00(+0.00%)
Apr 04, 2018 28.18 28.18 28.18 28.18 4 +0.00(+0.00%)
Apr 03, 2018 28.18 28.18 28.18 28.18 225 -0.42(-1.45%)
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.