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 (%)
Jan 31, 2018 30.27 30.27 30.27 30.27 619 -0.22(-0.73%)
Jan 30, 2018 30.49 30.49 30.49 30.49 84 +0.00(+0.00%)
Jan 29, 2018 30.49 30.49 30.49 30.49 104 -0.11(-0.36%)
Jan 26, 2018 30.60 30.60 30.60 30.60 641 +0.15(+0.50%)
Jan 25, 2018 30.50 30.52 30.45 30.45 695 -0.10(-0.33%)
Jan 24, 2018 30.55 30.55 30.55 30.55 500 -0.09(-0.29%)
Jan 23, 2018 30.60 30.64 30.60 30.64 657 +0.27(+0.87%)
Jan 22, 2018 30.37 30.37 30.37 30.37 60 +0.00(+0.00%)
Jan 19, 2018 30.37 30.37 30.37 30.37 1 +0.32(+1.05%)
Jan 18, 2018 30.05 30.05 30.05 30.05 6 +0.00(+0.00%)
Jan 17, 2018 30.14 30.14 30.05 30.05 716 -0.07(-0.22%)
Jan 16, 2018 30.12 30.12 30.12 30.12 13 +0.12(+0.40%)
Jan 12, 2018 30.00 30.00 30.00 0 +0.38(+1.28%)
Jan 11, 2018 29.62 29.62 29.62 29.62 11 +0.00(+0.00%)
Jan 10, 2018 29.62 29.62 29.62 29.62 260 -0.06(-0.20%)
Jan 09, 2018 29.68 29.68 29.68 29.68 0 +0.00(+0.00%)
Jan 08, 2018 29.68 29.68 29.68 29.68 202 +0.03(+0.09%)
Jan 05, 2018 29.63 29.65 29.63 29.65 10,602 +0.22(+0.76%)
Jan 04, 2018 29.44 29.44 29.42 29.43 1,307 +0.43(+1.48%)
Jan 03, 2018 29.00 29.00 29.00 29.00 112 +0.22(+0.76%)
Jan 02, 2018 28.75 28.78 28.75 28.78 720 +0.01(+0.03%)
Dec 29, 2017 28.77 28.77 28.77 0 -0.13(-0.44%)
Dec 28, 2017 28.90 28.90 28.90 28.90 0 -0.13(-0.44%)
Dec 27, 2017 29.02 29.02 29.02 29.02 113 -0.03(-0.09%)
Dec 26, 2017 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Dec 22, 2017 29.05 29.05 29.05 29.05 172 -0.10(-0.34%)
Dec 21, 2017 29.15 29.15 29.15 29.15 2 +0.00(+0.00%)
Dec 20, 2017 29.15 29.15 29.15 29.15 1 -0.20(-0.68%)
Dec 19, 2017 29.35 29.35 29.35 29.35 9 +0.00(+0.00%)
Dec 18, 2017 29.35 29.35 29.35 29.35 32 +0.09(+0.31%)
Dec 15, 2017 29.26 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 14, 2017 29.26 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 13, 2017 29.26 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 12, 2017 29.26 29.26 29.26 29.26 42 -0.05(-0.17%)
Dec 11, 2017 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Dec 08, 2017 29.31 29.31 29.31 29.31 550 +0.37(+1.28%)
Dec 07, 2017 28.94 28.94 28.94 28.94 41 +0.11(+0.38%)
Dec 06, 2017 28.83 28.83 28.83 28.83 15 -0.10(-0.35%)
Dec 05, 2017 28.94 28.96 28.93 28.93 610 -0.08(-0.28%)
Dec 04, 2017 29.01 29.01 29.01 29.01 2 +0.00(+0.00%)
Dec 01, 2017 29.01 29.01 29.01 29.01 105 -0.25(-0.85%)
Nov 30, 2017 29.26 29.26 29.26 29.26 1 +0.00(+0.00%)
Nov 29, 2017 29.26 29.26 29.26 29.26 700 +0.24(+0.83%)
Nov 28, 2017 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Nov 27, 2017 28.99 29.02 28.99 29.02 794 -0.07(-0.26%)
Nov 24, 2017 29.12 29.12 29.09 29.09 241 +0.21(+0.71%)
Nov 22, 2017 28.95 28.95 28.89 28.89 3,163 -0.15(-0.51%)
Nov 21, 2017 29.12 29.12 29.02 29.03 832 +0.42(+1.49%)
Nov 20, 2017 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Nov 17, 2017 28.61 28.61 28.61 28.61 20 +0.00(+0.00%)
Nov 16, 2017 28.61 28.61 28.61 28.61 0 +0.00(+0.00%)
Nov 15, 2017 28.61 28.61 28.61 28.61 340 -0.29(-1.00%)
Nov 14, 2017 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Nov 13, 2017 28.88 28.90 28.88 28.90 311 -0.18(-0.62%)
Nov 10, 2017 29.02 29.08 29.02 29.08 551 +0.08(+0.28%)
Nov 09, 2017 29.11 29.11 29.00 29.00 458 -0.41(-1.39%)
Nov 08, 2017 29.41 29.41 29.41 29.41 350 -0.13(-0.44%)
Nov 07, 2017 29.58 29.58 29.54 29.54 870 -0.10(-0.34%)
Nov 06, 2017 29.64 29.64 29.64 29.64 126 -0.00(-0.01%)
Nov 03, 2017 29.64 29.64 29.62 29.64 626 -0.04(-0.13%)
Nov 02, 2017 29.59 29.70 29.59 29.68 426 -0.05(-0.16%)
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.